SUNTV
Sun Tv Network Limited
Historical option data for SUNTV
06 Sep 2024 04:11 PM IST
| SUNTV 830 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 800.75 | 11.7 | -1.55 | 2,04,000 | 18,000 | 3,48,000 | ||||
| 5 Sept | 796.40 | 13.25 | -0.35 | 54,000 | 1,500 | 3,30,000 | ||||
| 4 Sept | 806.55 | 13.6 | 0.40 | 87,000 | -1,500 | 3,31,500 | ||||
| 3 Sept | 799.10 | 13.2 | -5.40 | 4,35,000 | 13,500 | 3,33,000 | ||||
| 2 Sept | 810.50 | 18.6 | -6.95 | 5,08,500 | 42,000 | 3,22,500 | ||||
| 30 Aug | 821.90 | 25.55 | 3.10 | 9,06,000 | 2,20,500 | 2,77,500 | ||||
| 29 Aug | 809.90 | 22.45 | -2.50 | 75,000 | 1,500 | 57,000 | ||||
| 28 Aug | 815.25 | 24.95 | -0.95 | 2,08,500 | 42,000 | 54,000 | ||||
| 27 Aug | 813.05 | 25.9 | -21.10 | 34,500 | 12,000 | 12,000 | ||||
| 26 Aug | 792.15 | 47 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 769.35 | 47 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 790.10 | 47 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 792.25 | 47 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 791.70 | 47 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 814.20 | 47 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 16 Aug | 821.75 | 47 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 813.10 | 47 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 819.70 | 47 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 818.80 | 47 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 916.85 | 47 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 884.30 | 47 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 870.60 | 47 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 892.50 | 47 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 879.35 | 47 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 866.70 | 47 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 830.40 | 47 | 0 | 0 | 0 | |||||
For Sun Tv Network Limited - strike price 830 expiring on 26SEP2024
Delta for 830 CE is -
Historical price for 830 CE is as follows
On 6 Sept SUNTV was trading at 800.75. The strike last trading price was 11.7, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 348000
On 5 Sept SUNTV was trading at 796.40. The strike last trading price was 13.25, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 330000
On 4 Sept SUNTV was trading at 806.55. The strike last trading price was 13.6, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 331500
On 3 Sept SUNTV was trading at 799.10. The strike last trading price was 13.2, which was -5.40 lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 333000
On 2 Sept SUNTV was trading at 810.50. The strike last trading price was 18.6, which was -6.95 lower than the previous day. The implied volatity was -, the open interest changed by 42000 which increased total open position to 322500
On 30 Aug SUNTV was trading at 821.90. The strike last trading price was 25.55, which was 3.10 higher than the previous day. The implied volatity was -, the open interest changed by 220500 which increased total open position to 277500
On 29 Aug SUNTV was trading at 809.90. The strike last trading price was 22.45, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 57000
On 28 Aug SUNTV was trading at 815.25. The strike last trading price was 24.95, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 42000 which increased total open position to 54000
On 27 Aug SUNTV was trading at 813.05. The strike last trading price was 25.9, which was -21.10 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 12000
On 26 Aug SUNTV was trading at 792.15. The strike last trading price was 47, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Aug SUNTV was trading at 769.35. The strike last trading price was 47, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Aug SUNTV was trading at 790.10. The strike last trading price was 47, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Aug SUNTV was trading at 792.25. The strike last trading price was 47, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Aug SUNTV was trading at 791.70. The strike last trading price was 47, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Aug SUNTV was trading at 814.20. The strike last trading price was 47, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Aug SUNTV was trading at 821.75. The strike last trading price was 47, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Aug SUNTV was trading at 813.10. The strike last trading price was 47, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Aug SUNTV was trading at 819.70. The strike last trading price was 47, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Aug SUNTV was trading at 818.80. The strike last trading price was 47, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Aug SUNTV was trading at 916.85. The strike last trading price was 47, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Aug SUNTV was trading at 884.30. The strike last trading price was 47, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Aug SUNTV was trading at 870.60. The strike last trading price was 47, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Aug SUNTV was trading at 892.50. The strike last trading price was 47, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jul SUNTV was trading at 879.35. The strike last trading price was 47, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jul SUNTV was trading at 866.70. The strike last trading price was 47, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Jul SUNTV was trading at 830.40. The strike last trading price was 47, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| SUNTV 830 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 800.75 | 43 | 1.55 | 4,500 | 0 | 1,74,000 |
| 5 Sept | 796.40 | 41.45 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 806.55 | 41.45 | -0.60 | 3,000 | 0 | 1,74,000 |
| 3 Sept | 799.10 | 42.05 | 6.35 | 48,000 | 1,500 | 1,74,000 |
| 2 Sept | 810.50 | 35.7 | 6.85 | 51,000 | 1,500 | 1,71,000 |
| 30 Aug | 821.90 | 28.85 | -10.15 | 2,64,000 | 1,66,500 | 1,71,000 |
| 29 Aug | 809.90 | 39 | 6.45 | 4,500 | 0 | 3,000 |
| 28 Aug | 815.25 | 32.55 | -17.80 | 9,000 | 0 | 0 |
| 27 Aug | 813.05 | 50.35 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 792.15 | 50.35 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 769.35 | 50.35 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 790.10 | 50.35 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 792.25 | 50.35 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 791.70 | 50.35 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 814.20 | 50.35 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 821.75 | 50.35 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 813.10 | 50.35 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 819.70 | 50.35 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 818.80 | 50.35 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 916.85 | 50.35 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 884.30 | 50.35 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 870.60 | 50.35 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 892.50 | 50.35 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 879.35 | 50.35 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 866.70 | 50.35 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 830.40 | 50.35 | 0 | 0 | 0 | |
For Sun Tv Network Limited - strike price 830 expiring on 26SEP2024
Delta for 830 PE is -
Historical price for 830 PE is as follows
On 6 Sept SUNTV was trading at 800.75. The strike last trading price was 43, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 174000
On 5 Sept SUNTV was trading at 796.40. The strike last trading price was 41.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Sept SUNTV was trading at 806.55. The strike last trading price was 41.45, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 174000
On 3 Sept SUNTV was trading at 799.10. The strike last trading price was 42.05, which was 6.35 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 174000
On 2 Sept SUNTV was trading at 810.50. The strike last trading price was 35.7, which was 6.85 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 171000
On 30 Aug SUNTV was trading at 821.90. The strike last trading price was 28.85, which was -10.15 lower than the previous day. The implied volatity was -, the open interest changed by 166500 which increased total open position to 171000
On 29 Aug SUNTV was trading at 809.90. The strike last trading price was 39, which was 6.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3000
On 28 Aug SUNTV was trading at 815.25. The strike last trading price was 32.55, which was -17.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Aug SUNTV was trading at 813.05. The strike last trading price was 50.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Aug SUNTV was trading at 792.15. The strike last trading price was 50.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Aug SUNTV was trading at 769.35. The strike last trading price was 50.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Aug SUNTV was trading at 790.10. The strike last trading price was 50.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Aug SUNTV was trading at 792.25. The strike last trading price was 50.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Aug SUNTV was trading at 791.70. The strike last trading price was 50.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Aug SUNTV was trading at 814.20. The strike last trading price was 50.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Aug SUNTV was trading at 821.75. The strike last trading price was 50.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Aug SUNTV was trading at 813.10. The strike last trading price was 50.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Aug SUNTV was trading at 819.70. The strike last trading price was 50.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Aug SUNTV was trading at 818.80. The strike last trading price was 50.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Aug SUNTV was trading at 916.85. The strike last trading price was 50.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Aug SUNTV was trading at 884.30. The strike last trading price was 50.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Aug SUNTV was trading at 870.60. The strike last trading price was 50.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Aug SUNTV was trading at 892.50. The strike last trading price was 50.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jul SUNTV was trading at 879.35. The strike last trading price was 50.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jul SUNTV was trading at 866.70. The strike last trading price was 50.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Jul SUNTV was trading at 830.40. The strike last trading price was 50.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0