SUNTV
Sun Tv Network Limited
Historical option data for SUNTV
06 Sep 2024 04:11 PM IST
| SUNTV 850 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 800.75 | 7.25 | -0.90 | 2,82,000 | 1,500 | 2,31,000 | ||||
| 5 Sept | 796.40 | 8.15 | -0.75 | 3,34,500 | 6,000 | 2,31,000 | ||||
| 4 Sept | 806.55 | 8.9 | 0.10 | 3,91,500 | 46,500 | 2,28,000 | ||||
| 3 Sept | 799.10 | 8.8 | -3.65 | 5,50,500 | 37,500 | 1,84,500 | ||||
| 2 Sept | 810.50 | 12.45 | -5.00 | 2,91,000 | 22,500 | 1,48,500 | ||||
| 30 Aug | 821.90 | 17.45 | 2.50 | 9,45,000 | -16,500 | 1,29,000 | ||||
| 29 Aug | 809.90 | 14.95 | -1.65 | 2,14,500 | 40,500 | 1,45,500 | ||||
| 28 Aug | 815.25 | 16.6 | -0.90 | 4,05,000 | 57,000 | 1,05,000 | ||||
| 27 Aug | 813.05 | 17.5 | -21.05 | 1,59,000 | 46,500 | 46,500 | ||||
| 26 Aug | 792.15 | 38.55 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 769.35 | 38.55 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 790.10 | 38.55 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 792.25 | 38.55 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 791.70 | 38.55 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 814.20 | 38.55 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 821.75 | 38.55 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 813.10 | 38.55 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 819.70 | 38.55 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 818.80 | 38.55 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 916.85 | 38.55 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 884.30 | 38.55 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 870.60 | 38.55 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 892.50 | 38.55 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 30 Jul | 879.35 | 38.55 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 866.70 | 38.55 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 830.40 | 38.55 | 0 | 0 | 0 | |||||
For Sun Tv Network Limited - strike price 850 expiring on 26SEP2024
Delta for 850 CE is -
Historical price for 850 CE is as follows
On 6 Sept SUNTV was trading at 800.75. The strike last trading price was 7.25, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 231000
On 5 Sept SUNTV was trading at 796.40. The strike last trading price was 8.15, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 231000
On 4 Sept SUNTV was trading at 806.55. The strike last trading price was 8.9, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 46500 which increased total open position to 228000
On 3 Sept SUNTV was trading at 799.10. The strike last trading price was 8.8, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 37500 which increased total open position to 184500
On 2 Sept SUNTV was trading at 810.50. The strike last trading price was 12.45, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 148500
On 30 Aug SUNTV was trading at 821.90. The strike last trading price was 17.45, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by -16500 which decreased total open position to 129000
On 29 Aug SUNTV was trading at 809.90. The strike last trading price was 14.95, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 40500 which increased total open position to 145500
On 28 Aug SUNTV was trading at 815.25. The strike last trading price was 16.6, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 57000 which increased total open position to 105000
On 27 Aug SUNTV was trading at 813.05. The strike last trading price was 17.5, which was -21.05 lower than the previous day. The implied volatity was -, the open interest changed by 46500 which increased total open position to 46500
On 26 Aug SUNTV was trading at 792.15. The strike last trading price was 38.55, 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 38.55, 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 38.55, 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 38.55, 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 38.55, 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 38.55, 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 38.55, 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 38.55, 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 38.55, 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 38.55, 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 38.55, 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 38.55, 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 38.55, 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 38.55, 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 38.55, 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 38.55, 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 38.55, 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 850 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 800.75 | 57 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 796.40 | 57 | 0.00 | 0 | 3,000 | 0 |
| 4 Sept | 806.55 | 57 | -3.00 | 25,500 | 3,000 | 66,000 |
| 3 Sept | 799.10 | 60 | 11.50 | 25,500 | 3,000 | 63,000 |
| 2 Sept | 810.50 | 48.5 | 8.00 | 6,000 | 1,500 | 60,000 |
| 30 Aug | 821.90 | 40.5 | -5.50 | 37,500 | 9,000 | 60,000 |
| 29 Aug | 809.90 | 46 | 0.50 | 48,000 | 1,500 | 49,500 |
| 28 Aug | 815.25 | 45.5 | 0.50 | 10,500 | 6,000 | 46,500 |
| 27 Aug | 813.05 | 45 | 4.45 | 43,500 | 37,500 | 39,000 |
| 26 Aug | 792.15 | 40.55 | 0.00 | 1,500 | 0 | 1,500 |
| 23 Aug | 769.35 | 40.55 | 0.00 | 1,500 | 0 | 1,500 |
| 22 Aug | 790.10 | 40.55 | 0.00 | 1,500 | 0 | 1,500 |
| 21 Aug | 792.25 | 40.55 | 0.00 | 1,500 | 0 | 1,500 |
| 20 Aug | 791.70 | 40.55 | 0.00 | 1,500 | 0 | 1,500 |
| 19 Aug | 814.20 | 40.55 | 0.00 | 1,500 | 0 | 1,500 |
| 16 Aug | 821.75 | 40.55 | 0.00 | 1,500 | 0 | 1,500 |
| 14 Aug | 813.10 | 40.55 | 0.00 | 1,500 | 0 | 1,500 |
| 13 Aug | 819.70 | 40.55 | 0.00 | 1,500 | 0 | 1,500 |
| 12 Aug | 818.80 | 40.55 | 18.20 | 1,500 | 0 | 1,500 |
| 9 Aug | 916.85 | 22.35 | 0.00 | 0 | 1,500 | 0 |
| 8 Aug | 884.30 | 22.35 | -39.35 | 1,500 | 0 | 0 |
| 6 Aug | 870.60 | 61.7 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 892.50 | 61.7 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 879.35 | 61.7 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 866.70 | 61.7 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 830.40 | 61.7 | 0 | 0 | 0 | |
For Sun Tv Network Limited - strike price 850 expiring on 26SEP2024
Delta for 850 PE is -
Historical price for 850 PE is as follows
On 6 Sept SUNTV was trading at 800.75. The strike last trading price was 57, 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 5 Sept SUNTV was trading at 796.40. The strike last trading price was 57, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 0
On 4 Sept SUNTV was trading at 806.55. The strike last trading price was 57, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 66000
On 3 Sept SUNTV was trading at 799.10. The strike last trading price was 60, which was 11.50 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 63000
On 2 Sept SUNTV was trading at 810.50. The strike last trading price was 48.5, which was 8.00 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 60000
On 30 Aug SUNTV was trading at 821.90. The strike last trading price was 40.5, which was -5.50 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 60000
On 29 Aug SUNTV was trading at 809.90. The strike last trading price was 46, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 49500
On 28 Aug SUNTV was trading at 815.25. The strike last trading price was 45.5, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 46500
On 27 Aug SUNTV was trading at 813.05. The strike last trading price was 45, which was 4.45 higher than the previous day. The implied volatity was -, the open interest changed by 37500 which increased total open position to 39000
On 26 Aug SUNTV was trading at 792.15. The strike last trading price was 40.55, 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 1500
On 23 Aug SUNTV was trading at 769.35. The strike last trading price was 40.55, 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 1500
On 22 Aug SUNTV was trading at 790.10. The strike last trading price was 40.55, 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 1500
On 21 Aug SUNTV was trading at 792.25. The strike last trading price was 40.55, 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 1500
On 20 Aug SUNTV was trading at 791.70. The strike last trading price was 40.55, 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 1500
On 19 Aug SUNTV was trading at 814.20. The strike last trading price was 40.55, 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 1500
On 16 Aug SUNTV was trading at 821.75. The strike last trading price was 40.55, 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 1500
On 14 Aug SUNTV was trading at 813.10. The strike last trading price was 40.55, 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 1500
On 13 Aug SUNTV was trading at 819.70. The strike last trading price was 40.55, 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 1500
On 12 Aug SUNTV was trading at 818.80. The strike last trading price was 40.55, which was 18.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1500
On 9 Aug SUNTV was trading at 916.85. The strike last trading price was 22.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 0
On 8 Aug SUNTV was trading at 884.30. The strike last trading price was 22.35, which was -39.35 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 61.7, 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 2 Aug SUNTV was trading at 892.50. The strike last trading price was 61.7, 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 Jul SUNTV was trading at 879.35. The strike last trading price was 61.7, 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 29 Jul SUNTV was trading at 866.70. The strike last trading price was 61.7, 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 26 Jul SUNTV was trading at 830.40. The strike last trading price was 61.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0