SUNTV
Sun Tv Network Limited
Historical option data for SUNTV
18 Oct 2024 02:42 PM IST
| SUNTV 850 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 759.55 | 0.7 | -0.30 | 1,27,500 | -12,000 | 6,46,500 | ||||
| 17 Oct | 765.10 | 1 | -0.25 | 1,23,000 | -12,000 | 6,58,500 | ||||
| 16 Oct | 776.50 | 1.25 | -0.20 | 1,03,500 | 16,500 | 6,69,000 | ||||
| 15 Oct | 778.90 | 1.45 | -0.75 | 1,15,500 | 4,500 | 6,52,500 | ||||
| 14 Oct | 787.30 | 2.2 | -0.70 | 1,42,500 | 9,000 | 6,46,500 | ||||
| 11 Oct | 783.85 | 2.9 | -1.65 | 1,32,000 | 10,500 | 6,37,500 | ||||
| 10 Oct | 790.65 | 4.55 | -2.75 | 3,43,500 | 94,500 | 6,28,500 | ||||
| 9 Oct | 809.40 | 7.3 | -0.25 | 2,92,500 | 40,500 | 5,32,500 | ||||
| 8 Oct | 799.05 | 7.55 | 0.15 | 2,79,000 | -4,500 | 4,90,500 | ||||
| 7 Oct | 794.90 | 7.4 | -5.65 | 7,78,500 | -82,500 | 5,26,500 | ||||
| 4 Oct | 811.85 | 13.05 | -6.20 | 4,96,500 | 37,500 | 6,07,500 | ||||
|
|
||||||||||
| 3 Oct | 821.05 | 19.25 | -11.75 | 16,38,000 | 1,48,500 | 5,71,500 | ||||
| 1 Oct | 849.65 | 31 | 7.40 | 13,71,000 | 96,000 | 4,21,500 | ||||
| 30 Sept | 833.10 | 23.6 | -1.60 | 3,48,000 | 12,000 | 3,28,500 | ||||
| 27 Sept | 835.05 | 25.2 | 1.40 | 8,35,500 | 1,23,000 | 3,25,500 | ||||
| 26 Sept | 833.55 | 23.8 | -1.40 | 5,11,500 | 6,000 | 2,04,000 | ||||
| 25 Sept | 833.60 | 25.2 | 0.95 | 1,81,500 | 18,000 | 1,98,000 | ||||
| 24 Sept | 829.60 | 24.25 | 5.90 | 3,10,500 | 73,500 | 1,77,000 | ||||
| 23 Sept | 820.10 | 18.35 | 4.35 | 78,000 | 6,000 | 1,02,000 | ||||
| 20 Sept | 807.20 | 14 | -2.00 | 48,000 | 18,000 | 99,000 | ||||
| 19 Sept | 809.45 | 16 | -4.00 | 1,03,500 | 49,500 | 81,000 | ||||
| 18 Sept | 825.05 | 20 | -0.50 | 24,000 | 10,500 | 30,000 | ||||
| 17 Sept | 823.35 | 20.5 | -5.65 | 28,500 | 7,500 | 19,500 | ||||
| 16 Sept | 843.75 | 26.15 | 5.15 | 15,000 | 9,000 | 12,000 | ||||
| 13 Sept | 825.25 | 21 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 808.95 | 21 | 0.00 | 0 | 1,500 | 0 | ||||
| 11 Sept | 807.85 | 21 | -12.95 | 3,000 | 0 | 1,500 | ||||
| 10 Sept | 810.25 | 33.95 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 810.80 | 33.95 | -5.65 | 0 | 0 | 0 | ||||
| 30 Aug | 821.90 | 39.6 | 0 | 0 | 0 | |||||
For Sun Tv Network Limited - strike price 850 expiring on 31OCT2024
Delta for 850 CE is -
Historical price for 850 CE is as follows
On 18 Oct SUNTV was trading at 759.55. The strike last trading price was 0.7, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -12000 which decreased total open position to 646500
On 17 Oct SUNTV was trading at 765.10. The strike last trading price was 1, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -12000 which decreased total open position to 658500
On 16 Oct SUNTV was trading at 776.50. The strike last trading price was 1.25, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 669000
On 15 Oct SUNTV was trading at 778.90. The strike last trading price was 1.45, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 652500
On 14 Oct SUNTV was trading at 787.30. The strike last trading price was 2.2, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 646500
On 11 Oct SUNTV was trading at 783.85. The strike last trading price was 2.9, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 637500
On 10 Oct SUNTV was trading at 790.65. The strike last trading price was 4.55, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 94500 which increased total open position to 628500
On 9 Oct SUNTV was trading at 809.40. The strike last trading price was 7.3, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 40500 which increased total open position to 532500
On 8 Oct SUNTV was trading at 799.05. The strike last trading price was 7.55, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 490500
On 7 Oct SUNTV was trading at 794.90. The strike last trading price was 7.4, which was -5.65 lower than the previous day. The implied volatity was -, the open interest changed by -82500 which decreased total open position to 526500
On 4 Oct SUNTV was trading at 811.85. The strike last trading price was 13.05, which was -6.20 lower than the previous day. The implied volatity was -, the open interest changed by 37500 which increased total open position to 607500
On 3 Oct SUNTV was trading at 821.05. The strike last trading price was 19.25, which was -11.75 lower than the previous day. The implied volatity was -, the open interest changed by 148500 which increased total open position to 571500
On 1 Oct SUNTV was trading at 849.65. The strike last trading price was 31, which was 7.40 higher than the previous day. The implied volatity was -, the open interest changed by 96000 which increased total open position to 421500
On 30 Sept SUNTV was trading at 833.10. The strike last trading price was 23.6, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 328500
On 27 Sept SUNTV was trading at 835.05. The strike last trading price was 25.2, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 123000 which increased total open position to 325500
On 26 Sept SUNTV was trading at 833.55. The strike last trading price was 23.8, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 204000
On 25 Sept SUNTV was trading at 833.60. The strike last trading price was 25.2, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 198000
On 24 Sept SUNTV was trading at 829.60. The strike last trading price was 24.25, which was 5.90 higher than the previous day. The implied volatity was -, the open interest changed by 73500 which increased total open position to 177000
On 23 Sept SUNTV was trading at 820.10. The strike last trading price was 18.35, which was 4.35 higher than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 102000
On 20 Sept SUNTV was trading at 807.20. The strike last trading price was 14, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 99000
On 19 Sept SUNTV was trading at 809.45. The strike last trading price was 16, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 49500 which increased total open position to 81000
On 18 Sept SUNTV was trading at 825.05. The strike last trading price was 20, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 30000
On 17 Sept SUNTV was trading at 823.35. The strike last trading price was 20.5, which was -5.65 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 19500
On 16 Sept SUNTV was trading at 843.75. The strike last trading price was 26.15, which was 5.15 higher than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 12000
On 13 Sept SUNTV was trading at 825.25. 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 0 which decreased total open position to 0
On 12 Sept SUNTV was trading at 808.95. 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 1500 which increased total open position to 0
On 11 Sept SUNTV was trading at 807.85. The strike last trading price was 21, which was -12.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1500
On 10 Sept SUNTV was trading at 810.25. The strike last trading price was 33.95, 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 33.95, which was -5.65 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 39.6, 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 |
| 18 Oct | 759.55 | 60.15 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 765.10 | 60.15 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 776.50 | 60.15 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 778.90 | 60.15 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 787.30 | 60.15 | 0.00 | 0 | -1,500 | 0 |
| 11 Oct | 783.85 | 60.15 | -8.20 | 3,000 | 0 | 75,000 |
| 10 Oct | 790.65 | 68.35 | 20.85 | 6,000 | 0 | 76,500 |
| 9 Oct | 809.40 | 47.5 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 799.05 | 47.5 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 794.90 | 47.5 | 7.65 | 1,500 | 0 | 76,500 |
| 4 Oct | 811.85 | 39.85 | -3.80 | 10,500 | 1,500 | 75,000 |
| 3 Oct | 821.05 | 43.65 | 17.65 | 1,06,500 | 9,000 | 75,000 |
| 1 Oct | 849.65 | 26 | -8.25 | 1,08,000 | 24,000 | 67,500 |
| 30 Sept | 833.10 | 34.25 | 2.25 | 6,000 | -1,500 | 42,000 |
| 27 Sept | 835.05 | 32 | -8.30 | 1,15,500 | 34,500 | 45,000 |
| 26 Sept | 833.55 | 40.3 | -9.70 | 10,500 | 3,000 | 7,500 |
| 25 Sept | 833.60 | 50 | 0.00 | 0 | 4,500 | 0 |
| 24 Sept | 829.60 | 50 | -19.10 | 7,500 | 3,000 | 3,000 |
| 23 Sept | 820.10 | 69.1 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 807.20 | 69.1 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 809.45 | 69.1 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 825.05 | 69.1 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 823.35 | 69.1 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 843.75 | 69.1 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 825.25 | 69.1 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 808.95 | 69.1 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 807.85 | 69.1 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 810.25 | 69.1 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 810.80 | 69.1 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 821.90 | 69.1 | 0 | 0 | 0 | |
For Sun Tv Network Limited - strike price 850 expiring on 31OCT2024
Delta for 850 PE is -
Historical price for 850 PE is as follows
On 18 Oct SUNTV was trading at 759.55. The strike last trading price was 60.15, 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 Oct SUNTV was trading at 765.10. The strike last trading price was 60.15, 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 Oct SUNTV was trading at 776.50. The strike last trading price was 60.15, 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 60.15, 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 60.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 0
On 11 Oct SUNTV was trading at 783.85. The strike last trading price was 60.15, which was -8.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 75000
On 10 Oct SUNTV was trading at 790.65. The strike last trading price was 68.35, which was 20.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 76500
On 9 Oct SUNTV was trading at 809.40. The strike last trading price was 47.5, 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 47.5, 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 7 Oct SUNTV was trading at 794.90. The strike last trading price was 47.5, which was 7.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 76500
On 4 Oct SUNTV was trading at 811.85. The strike last trading price was 39.85, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 75000
On 3 Oct SUNTV was trading at 821.05. The strike last trading price was 43.65, which was 17.65 higher than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 75000
On 1 Oct SUNTV was trading at 849.65. The strike last trading price was 26, which was -8.25 lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 67500
On 30 Sept SUNTV was trading at 833.10. The strike last trading price was 34.25, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 42000
On 27 Sept SUNTV was trading at 835.05. The strike last trading price was 32, which was -8.30 lower than the previous day. The implied volatity was -, the open interest changed by 34500 which increased total open position to 45000
On 26 Sept SUNTV was trading at 833.55. The strike last trading price was 40.3, which was -9.70 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 7500
On 25 Sept SUNTV was trading at 833.60. The strike last trading price was 50, 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 24 Sept SUNTV was trading at 829.60. The strike last trading price was 50, which was -19.10 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 3000
On 23 Sept SUNTV was trading at 820.10. The strike last trading price was 69.1, 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 69.1, 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 69.1, 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 69.1, 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 69.1, 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 69.1, 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 69.1, 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 69.1, 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 69.1, 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 69.1, 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 69.1, 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 69.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
