SUNTV
Sun Tv Network Limited
Historical option data for SUNTV
18 Oct 2024 02:42 PM IST
| SUNTV 870 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 759.55 | 0.5 | -0.10 | 6,000 | 0 | 1,06,500 | ||||
| 17 Oct | 765.10 | 0.6 | -0.15 | 19,500 | -4,500 | 1,06,500 | ||||
| 16 Oct | 776.50 | 0.75 | -0.05 | 15,000 | -9,000 | 1,14,000 | ||||
| 15 Oct | 778.90 | 0.8 | -0.35 | 39,000 | -6,000 | 1,26,000 | ||||
| 14 Oct | 787.30 | 1.15 | -0.65 | 63,000 | 7,500 | 1,18,500 | ||||
| 11 Oct | 783.85 | 1.8 | -0.95 | 18,000 | -4,500 | 1,12,500 | ||||
| 10 Oct | 790.65 | 2.75 | -1.75 | 75,000 | 19,500 | 1,17,000 | ||||
| 9 Oct | 809.40 | 4.5 | 0.10 | 81,000 | 27,000 | 99,000 | ||||
|
|
||||||||||
| 8 Oct | 799.05 | 4.4 | 0.05 | 70,500 | -13,500 | 73,500 | ||||
| 7 Oct | 794.90 | 4.35 | -4.05 | 1,14,000 | -4,500 | 87,000 | ||||
| 4 Oct | 811.85 | 8.4 | -5.10 | 1,42,500 | -13,500 | 94,500 | ||||
| 3 Oct | 821.05 | 13.5 | -8.50 | 2,58,000 | 33,000 | 1,08,000 | ||||
| 1 Oct | 849.65 | 22 | 6.50 | 1,24,500 | 49,500 | 79,500 | ||||
| 30 Sept | 833.10 | 15.5 | -2.20 | 37,500 | 7,500 | 31,500 | ||||
| 27 Sept | 835.05 | 17.7 | 1.30 | 67,500 | 21,000 | 22,500 | ||||
| 26 Sept | 833.55 | 16.4 | -16.20 | 3,000 | 1,500 | 1,500 | ||||
| 25 Sept | 833.60 | 32.6 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 829.60 | 32.6 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 820.10 | 32.6 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 807.20 | 32.6 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 809.45 | 32.6 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 825.05 | 32.6 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 823.35 | 32.6 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 843.75 | 32.6 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 825.25 | 32.6 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 808.95 | 32.6 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 807.85 | 32.6 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 810.25 | 32.6 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 810.80 | 32.6 | 32.60 | 0 | 0 | 0 | ||||
| 30 Aug | 821.90 | 0 | 0 | 0 | 0 | |||||
For Sun Tv Network Limited - strike price 870 expiring on 31OCT2024
Delta for 870 CE is -
Historical price for 870 CE is as follows
On 18 Oct SUNTV was trading at 759.55. The strike last trading price was 0.5, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 106500
On 17 Oct SUNTV was trading at 765.10. The strike last trading price was 0.6, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 106500
On 16 Oct SUNTV was trading at 776.50. The strike last trading price was 0.75, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 114000
On 15 Oct SUNTV was trading at 778.90. The strike last trading price was 0.8, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 126000
On 14 Oct SUNTV was trading at 787.30. The strike last trading price was 1.15, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 118500
On 11 Oct SUNTV was trading at 783.85. The strike last trading price was 1.8, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 112500
On 10 Oct SUNTV was trading at 790.65. The strike last trading price was 2.75, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 117000
On 9 Oct SUNTV was trading at 809.40. The strike last trading price was 4.5, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 99000
On 8 Oct SUNTV was trading at 799.05. The strike last trading price was 4.4, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -13500 which decreased total open position to 73500
On 7 Oct SUNTV was trading at 794.90. The strike last trading price was 4.35, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 87000
On 4 Oct SUNTV was trading at 811.85. The strike last trading price was 8.4, which was -5.10 lower than the previous day. The implied volatity was -, the open interest changed by -13500 which decreased total open position to 94500
On 3 Oct SUNTV was trading at 821.05. The strike last trading price was 13.5, which was -8.50 lower than the previous day. The implied volatity was -, the open interest changed by 33000 which increased total open position to 108000
On 1 Oct SUNTV was trading at 849.65. The strike last trading price was 22, which was 6.50 higher than the previous day. The implied volatity was -, the open interest changed by 49500 which increased total open position to 79500
On 30 Sept SUNTV was trading at 833.10. The strike last trading price was 15.5, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 31500
On 27 Sept SUNTV was trading at 835.05. The strike last trading price was 17.7, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 22500
On 26 Sept SUNTV was trading at 833.55. The strike last trading price was 16.4, which was -16.20 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 1500
On 25 Sept SUNTV was trading at 833.60. The strike last trading price was 32.6, 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 24 Sept SUNTV was trading at 829.60. The strike last trading price was 32.6, 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 Sept SUNTV was trading at 820.10. The strike last trading price was 32.6, 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 32.6, 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 32.6, 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 32.6, 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 32.6, 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 32.6, 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 32.6, 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 32.6, 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 32.6, 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 32.6, 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 32.6, which was 32.60 higher 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 0, 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 |
| 18 Oct | 759.55 | 55.75 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 765.10 | 55.75 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 776.50 | 55.75 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 778.90 | 55.75 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 787.30 | 55.75 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 783.85 | 55.75 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 790.65 | 55.75 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 809.40 | 55.75 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 799.05 | 55.75 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 794.90 | 55.75 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 811.85 | 55.75 | 0.00 | 0 | 4,500 | 0 |
| 3 Oct | 821.05 | 55.75 | 15.65 | 6,000 | 3,000 | 4,500 |
| 1 Oct | 849.65 | 40.1 | -41.75 | 1,500 | 0 | 0 |
| 30 Sept | 833.10 | 81.85 | 0.00 | 0 | 0 | 0 |
| 27 Sept | 835.05 | 81.85 | 0.00 | 0 | 0 | 0 |
| 26 Sept | 833.55 | 81.85 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 833.60 | 81.85 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 829.60 | 81.85 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 820.10 | 81.85 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 807.20 | 81.85 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 809.45 | 81.85 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 825.05 | 81.85 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 823.35 | 81.85 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 843.75 | 81.85 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 825.25 | 81.85 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 808.95 | 81.85 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 807.85 | 81.85 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 810.25 | 81.85 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 810.80 | 81.85 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 821.90 | 81.85 | 0 | 0 | 0 | |
For Sun Tv Network Limited - strike price 870 expiring on 31OCT2024
Delta for 870 PE is -
Historical price for 870 PE is as follows
On 18 Oct SUNTV was trading at 759.55. The strike last trading price was 55.75, 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 55.75, 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 55.75, 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 55.75, 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 55.75, 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 55.75, 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 55.75, 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 55.75, 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 55.75, 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 55.75, 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 Oct SUNTV was trading at 811.85. The strike last trading price was 55.75, 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 3 Oct SUNTV was trading at 821.05. The strike last trading price was 55.75, which was 15.65 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 4500
On 1 Oct SUNTV was trading at 849.65. The strike last trading price was 40.1, which was -41.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Sept SUNTV was trading at 833.10. The strike last trading price was 81.85, 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 27 Sept SUNTV was trading at 835.05. The strike last trading price was 81.85, 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 Sept SUNTV was trading at 833.55. The strike last trading price was 81.85, 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 25 Sept SUNTV was trading at 833.60. The strike last trading price was 81.85, 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 24 Sept SUNTV was trading at 829.60. The strike last trading price was 81.85, 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 Sept SUNTV was trading at 820.10. The strike last trading price was 81.85, 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 81.85, 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 81.85, 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 81.85, 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 81.85, 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 81.85, 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 81.85, 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 81.85, 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 81.85, 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 81.85, 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 81.85, 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 81.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
