SUNTV
Sun Tv Network Limited
Historical option data for SUNTV
06 Sep 2024 04:11 PM IST
| SUNTV 870 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 800.75 | 4 | -0.90 | 91,500 | 1,500 | 99,000 | ||||
| 5 Sept | 796.40 | 4.9 | -0.50 | 57,000 | 6,000 | 96,000 | ||||
| 4 Sept | 806.55 | 5.4 | -0.25 | 28,500 | -1,500 | 90,000 | ||||
| 3 Sept | 799.10 | 5.65 | -3.15 | 73,500 | 10,500 | 91,500 | ||||
|
|
||||||||||
| 2 Sept | 810.50 | 8.8 | -3.00 | 30,000 | 15,000 | 81,000 | ||||
| 30 Aug | 821.90 | 11.8 | -0.10 | 1,47,000 | 51,000 | 66,000 | ||||
| 29 Aug | 809.90 | 11.9 | 0.50 | 6,000 | 0 | 15,000 | ||||
| 28 Aug | 815.25 | 11.4 | -0.60 | 48,000 | 9,000 | 15,000 | ||||
| 27 Aug | 813.05 | 12 | -19.30 | 7,500 | 6,000 | 6,000 | ||||
| 26 Aug | 792.15 | 31.3 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 769.35 | 31.3 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 790.10 | 31.3 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 792.25 | 31.3 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 791.70 | 31.3 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 814.20 | 31.3 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 821.75 | 31.3 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 813.10 | 31.3 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 819.70 | 31.3 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 818.80 | 31.3 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 916.85 | 31.3 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 870.60 | 31.3 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 890.10 | 31.3 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 879.35 | 31.3 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 866.70 | 31.3 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 830.40 | 31.3 | 0 | 0 | 0 | |||||
For Sun Tv Network Limited - strike price 870 expiring on 26SEP2024
Delta for 870 CE is -
Historical price for 870 CE is as follows
On 6 Sept SUNTV was trading at 800.75. The strike last trading price was 4, 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 99000
On 5 Sept SUNTV was trading at 796.40. The strike last trading price was 4.9, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 96000
On 4 Sept SUNTV was trading at 806.55. The strike last trading price was 5.4, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 90000
On 3 Sept SUNTV was trading at 799.10. The strike last trading price was 5.65, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 91500
On 2 Sept SUNTV was trading at 810.50. The strike last trading price was 8.8, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 81000
On 30 Aug SUNTV was trading at 821.90. The strike last trading price was 11.8, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 51000 which increased total open position to 66000
On 29 Aug SUNTV was trading at 809.90. The strike last trading price was 11.9, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15000
On 28 Aug SUNTV was trading at 815.25. The strike last trading price was 11.4, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 15000
On 27 Aug SUNTV was trading at 813.05. The strike last trading price was 12, which was -19.30 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 6000
On 26 Aug SUNTV was trading at 792.15. The strike last trading price was 31.3, 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 31.3, 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 31.3, 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 31.3, 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 31.3, 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 31.3, 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 31.3, 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 31.3, 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 31.3, 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 31.3, 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 31.3, 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 31.3, 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 1 Aug SUNTV was trading at 890.10. The strike last trading price was 31.3, 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 31.3, 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 31.3, 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 31.3, 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 870 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 800.75 | 55.1 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 796.40 | 55.1 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 806.55 | 55.1 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 799.10 | 55.1 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 810.50 | 55.1 | 0.00 | 0 | 7,500 | 0 |
| 30 Aug | 821.90 | 55.1 | 5.85 | 7,500 | 6,000 | 7,500 |
| 29 Aug | 809.90 | 49.25 | 0.00 | 0 | 1,500 | 0 |
| 28 Aug | 815.25 | 49.25 | -24.95 | 1,500 | 0 | 0 |
| 27 Aug | 813.05 | 74.2 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 792.15 | 74.2 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 769.35 | 74.2 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 790.10 | 74.2 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 792.25 | 74.2 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 791.70 | 74.2 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 814.20 | 74.2 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 821.75 | 74.2 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 813.10 | 74.2 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 819.70 | 74.2 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 818.80 | 74.2 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 916.85 | 74.2 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 870.60 | 74.2 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 890.10 | 74.2 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 879.35 | 74.2 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 866.70 | 74.2 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 830.40 | 74.2 | 0 | 0 | 0 | |
For Sun Tv Network Limited - strike price 870 expiring on 26SEP2024
Delta for 870 PE is -
Historical price for 870 PE is as follows
On 6 Sept SUNTV was trading at 800.75. The strike last trading price was 55.1, 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 5 Sept SUNTV was trading at 796.40. The strike last trading price was 55.1, 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 4 Sept SUNTV was trading at 806.55. The strike last trading price was 55.1, 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 3 Sept SUNTV was trading at 799.10. The strike last trading price was 55.1, 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 2 Sept SUNTV was trading at 810.50. The strike last trading price was 55.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 0
On 30 Aug SUNTV was trading at 821.90. The strike last trading price was 55.1, which was 5.85 higher than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 7500
On 29 Aug SUNTV was trading at 809.90. The strike last trading price was 49.25, 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 28 Aug SUNTV was trading at 815.25. The strike last trading price was 49.25, which was -24.95 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 74.2, 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 74.2, 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 74.2, 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 74.2, 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 74.2, 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 74.2, 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 74.2, 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 74.2, 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 74.2, 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 74.2, 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 74.2, 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 74.2, 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 74.2, 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 1 Aug SUNTV was trading at 890.10. The strike last trading price was 74.2, 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 74.2, 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 74.2, 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 74.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0