SUNTV
Sun Tv Network Limited
Historical option data for SUNTV
18 Oct 2024 02:42 PM IST
| SUNTV 830 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 759.55 | 1.2 | -0.55 | 40,500 | 9,000 | 1,54,500 | ||||
| 17 Oct | 765.10 | 1.75 | -0.35 | 42,000 | 18,000 | 1,47,000 | ||||
| 16 Oct | 776.50 | 2.1 | -0.40 | 64,500 | -15,000 | 1,30,500 | ||||
| 15 Oct | 778.90 | 2.5 | -1.15 | 52,500 | 1,500 | 1,45,500 | ||||
| 14 Oct | 787.30 | 3.65 | -1.45 | 1,21,500 | -4,500 | 1,44,000 | ||||
| 11 Oct | 783.85 | 5.1 | -2.35 | 49,500 | 3,000 | 1,50,000 | ||||
| 10 Oct | 790.65 | 7.45 | -5.00 | 1,06,500 | 7,500 | 1,45,500 | ||||
| 9 Oct | 809.40 | 12.45 | 0.25 | 87,000 | -7,500 | 1,39,500 | ||||
|
|
||||||||||
| 8 Oct | 799.05 | 12.2 | 0.80 | 1,47,000 | -12,000 | 1,47,000 | ||||
| 7 Oct | 794.90 | 11.4 | -7.20 | 1,83,000 | 37,500 | 1,59,000 | ||||
| 4 Oct | 811.85 | 18.6 | -8.90 | 1,11,000 | 9,000 | 1,23,000 | ||||
| 3 Oct | 821.05 | 27.5 | -15.70 | 1,48,500 | 37,500 | 1,14,000 | ||||
| 1 Oct | 849.65 | 43.2 | 11.20 | 84,000 | -4,500 | 79,500 | ||||
| 30 Sept | 833.10 | 32 | -4.15 | 1,30,500 | -9,000 | 84,000 | ||||
| 27 Sept | 835.05 | 36.15 | 2.75 | 1,87,500 | -21,000 | 93,000 | ||||
| 26 Sept | 833.55 | 33.4 | -0.10 | 3,70,500 | -7,500 | 1,17,000 | ||||
| 25 Sept | 833.60 | 33.5 | 2.55 | 1,98,000 | 27,000 | 1,26,000 | ||||
| 24 Sept | 829.60 | 30.95 | 5.95 | 2,49,000 | 87,000 | 1,00,500 | ||||
| 23 Sept | 820.10 | 25 | 4.00 | 21,000 | 4,500 | 12,000 | ||||
| 20 Sept | 807.20 | 21 | 0.00 | 0 | 4,500 | 0 | ||||
| 19 Sept | 809.45 | 21 | -7.00 | 9,000 | 4,500 | 7,500 | ||||
| 18 Sept | 825.05 | 28 | -19.70 | 3,000 | 1,500 | 1,500 | ||||
| 17 Sept | 823.35 | 47.7 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 843.75 | 47.7 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 825.25 | 47.7 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 808.95 | 47.7 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 807.85 | 47.7 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 810.25 | 47.7 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 810.80 | 47.7 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 799.10 | 47.7 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 821.90 | 47.7 | 0 | 0 | 0 | |||||
For Sun Tv Network Limited - strike price 830 expiring on 31OCT2024
Delta for 830 CE is -
Historical price for 830 CE is as follows
On 18 Oct SUNTV was trading at 759.55. The strike last trading price was 1.2, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 154500
On 17 Oct SUNTV was trading at 765.10. The strike last trading price was 1.75, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 147000
On 16 Oct SUNTV was trading at 776.50. The strike last trading price was 2.1, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -15000 which decreased total open position to 130500
On 15 Oct SUNTV was trading at 778.90. The strike last trading price was 2.5, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 145500
On 14 Oct SUNTV was trading at 787.30. The strike last trading price was 3.65, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 144000
On 11 Oct SUNTV was trading at 783.85. The strike last trading price was 5.1, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 150000
On 10 Oct SUNTV was trading at 790.65. The strike last trading price was 7.45, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 145500
On 9 Oct SUNTV was trading at 809.40. The strike last trading price was 12.45, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 139500
On 8 Oct SUNTV was trading at 799.05. The strike last trading price was 12.2, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by -12000 which decreased total open position to 147000
On 7 Oct SUNTV was trading at 794.90. The strike last trading price was 11.4, which was -7.20 lower than the previous day. The implied volatity was -, the open interest changed by 37500 which increased total open position to 159000
On 4 Oct SUNTV was trading at 811.85. The strike last trading price was 18.6, which was -8.90 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 123000
On 3 Oct SUNTV was trading at 821.05. The strike last trading price was 27.5, which was -15.70 lower than the previous day. The implied volatity was -, the open interest changed by 37500 which increased total open position to 114000
On 1 Oct SUNTV was trading at 849.65. The strike last trading price was 43.2, which was 11.20 higher than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 79500
On 30 Sept SUNTV was trading at 833.10. The strike last trading price was 32, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 84000
On 27 Sept SUNTV was trading at 835.05. The strike last trading price was 36.15, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by -21000 which decreased total open position to 93000
On 26 Sept SUNTV was trading at 833.55. The strike last trading price was 33.4, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 117000
On 25 Sept SUNTV was trading at 833.60. The strike last trading price was 33.5, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 126000
On 24 Sept SUNTV was trading at 829.60. The strike last trading price was 30.95, which was 5.95 higher than the previous day. The implied volatity was -, the open interest changed by 87000 which increased total open position to 100500
On 23 Sept SUNTV was trading at 820.10. The strike last trading price was 25, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 12000
On 20 Sept SUNTV was trading at 807.20. The strike last trading price was 21, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 0
On 19 Sept SUNTV was trading at 809.45. The strike last trading price was 21, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 7500
On 18 Sept SUNTV was trading at 825.05. The strike last trading price was 28, which was -19.70 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 1500
On 17 Sept SUNTV was trading at 823.35. The strike last trading price was 47.7, 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 Sept SUNTV was trading at 843.75. The strike last trading price was 47.7, 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 Sept SUNTV was trading at 825.25. The strike last trading price was 47.7, 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 Sept SUNTV was trading at 808.95. The strike last trading price was 47.7, 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 11 Sept SUNTV was trading at 807.85. The strike last trading price was 47.7, 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 10 Sept SUNTV was trading at 810.25. The strike last trading price was 47.7, 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 Sept SUNTV was trading at 810.80. The strike last trading price was 47.7, 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 3 Sept SUNTV was trading at 799.10. The strike last trading price was 47.7, 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 Aug SUNTV was trading at 821.90. The strike last trading price was 47.7, 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 |
| 18 Oct | 759.55 | 67.6 | 0.00 | 0 | -9,000 | 0 |
| 17 Oct | 765.10 | 67.6 | 26.55 | 10,500 | 0 | 72,000 |
| 16 Oct | 776.50 | 41.05 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 778.90 | 41.05 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 787.30 | 41.05 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 783.85 | 41.05 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 790.65 | 41.05 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 809.40 | 41.05 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 799.05 | 41.05 | -7.00 | 9,000 | 1,500 | 73,500 |
| 7 Oct | 794.90 | 48.05 | 8.05 | 30,000 | -4,500 | 72,000 |
| 4 Oct | 811.85 | 40 | 9.60 | 30,000 | 3,000 | 76,500 |
| 3 Oct | 821.05 | 30.4 | 12.20 | 1,83,000 | 3,000 | 73,500 |
| 1 Oct | 849.65 | 18.2 | -4.70 | 66,000 | -21,000 | 69,000 |
| 30 Sept | 833.10 | 22.9 | 0.35 | 81,000 | 9,000 | 91,500 |
| 27 Sept | 835.05 | 22.55 | -5.35 | 1,05,000 | 18,000 | 81,000 |
| 26 Sept | 833.55 | 27.9 | -7.10 | 1,51,500 | 46,500 | 69,000 |
| 25 Sept | 833.60 | 35 | -2.30 | 21,000 | 13,500 | 21,000 |
| 24 Sept | 829.60 | 37.3 | -20.10 | 42,000 | 7,500 | 7,500 |
| 23 Sept | 820.10 | 57.4 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 807.20 | 57.4 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 809.45 | 57.4 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 825.05 | 57.4 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 823.35 | 57.4 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 843.75 | 57.4 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 825.25 | 57.4 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 808.95 | 57.4 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 807.85 | 57.4 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 810.25 | 57.4 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 810.80 | 57.4 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 799.10 | 57.4 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 821.90 | 57.4 | 0 | 0 | 0 | |
For Sun Tv Network Limited - strike price 830 expiring on 31OCT2024
Delta for 830 PE is -
Historical price for 830 PE is as follows
On 18 Oct SUNTV was trading at 759.55. The strike last trading price was 67.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 0
On 17 Oct SUNTV was trading at 765.10. The strike last trading price was 67.6, which was 26.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 72000
On 16 Oct SUNTV was trading at 776.50. The strike last trading price was 41.05, 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 15 Oct SUNTV was trading at 778.90. The strike last trading price was 41.05, 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 Oct SUNTV was trading at 787.30. The strike last trading price was 41.05, 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 11 Oct SUNTV was trading at 783.85. The strike last trading price was 41.05, 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 10 Oct SUNTV was trading at 790.65. The strike last trading price was 41.05, 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 Oct SUNTV was trading at 809.40. The strike last trading price was 41.05, 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 Oct SUNTV was trading at 799.05. The strike last trading price was 41.05, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 73500
On 7 Oct SUNTV was trading at 794.90. The strike last trading price was 48.05, which was 8.05 higher than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 72000
On 4 Oct SUNTV was trading at 811.85. The strike last trading price was 40, which was 9.60 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 76500
On 3 Oct SUNTV was trading at 821.05. The strike last trading price was 30.4, which was 12.20 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 73500
On 1 Oct SUNTV was trading at 849.65. The strike last trading price was 18.2, which was -4.70 lower than the previous day. The implied volatity was -, the open interest changed by -21000 which decreased total open position to 69000
On 30 Sept SUNTV was trading at 833.10. The strike last trading price was 22.9, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 91500
On 27 Sept SUNTV was trading at 835.05. The strike last trading price was 22.55, which was -5.35 lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 81000
On 26 Sept SUNTV was trading at 833.55. The strike last trading price was 27.9, which was -7.10 lower than the previous day. The implied volatity was -, the open interest changed by 46500 which increased total open position to 69000
On 25 Sept SUNTV was trading at 833.60. The strike last trading price was 35, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 21000
On 24 Sept SUNTV was trading at 829.60. The strike last trading price was 37.3, which was -20.10 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 7500
On 23 Sept SUNTV was trading at 820.10. The strike last trading price was 57.4, 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 Sept SUNTV was trading at 807.20. The strike last trading price was 57.4, 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 Sept SUNTV was trading at 809.45. The strike last trading price was 57.4, 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 18 Sept SUNTV was trading at 825.05. The strike last trading price was 57.4, 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 17 Sept SUNTV was trading at 823.35. The strike last trading price was 57.4, 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 Sept SUNTV was trading at 843.75. The strike last trading price was 57.4, 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 Sept SUNTV was trading at 825.25. The strike last trading price was 57.4, 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 Sept SUNTV was trading at 808.95. The strike last trading price was 57.4, 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 11 Sept SUNTV was trading at 807.85. The strike last trading price was 57.4, 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 10 Sept SUNTV was trading at 810.25. The strike last trading price was 57.4, 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 Sept SUNTV was trading at 810.80. The strike last trading price was 57.4, 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 3 Sept SUNTV was trading at 799.10. The strike last trading price was 57.4, 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 Aug SUNTV was trading at 821.90. The strike last trading price was 57.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
