SUNTV
Sun Tv Network Limited
Historical option data for SUNTV
06 Sep 2024 04:11 PM IST
| SUNTV 900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 800.75 | 2.1 | -0.50 | 3,28,500 | 3,000 | 6,15,000 | ||||
| 5 Sept | 796.40 | 2.6 | -0.15 | 2,44,500 | 4,500 | 6,13,500 | ||||
| 4 Sept | 806.55 | 2.75 | -0.40 | 5,22,000 | 70,500 | 6,16,500 | ||||
|
|
||||||||||
| 3 Sept | 799.10 | 3.15 | -1.50 | 6,55,500 | 1,18,500 | 5,46,000 | ||||
| 2 Sept | 810.50 | 4.65 | -1.85 | 3,76,500 | 36,000 | 4,23,000 | ||||
| 30 Aug | 821.90 | 6.5 | 0.75 | 8,35,500 | 2,08,500 | 3,85,500 | ||||
| 29 Aug | 809.90 | 5.75 | -1.00 | 3,01,500 | 45,000 | 1,77,000 | ||||
| 28 Aug | 815.25 | 6.75 | 0.35 | 4,90,500 | 34,500 | 1,30,500 | ||||
| 27 Aug | 813.05 | 6.4 | -4.60 | 29,07,000 | 64,500 | 93,000 | ||||
| 26 Aug | 792.15 | 11 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 769.35 | 11 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 790.10 | 11 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 792.25 | 11 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 791.70 | 11 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 814.20 | 11 | 0.00 | 0 | -1,500 | 0 | ||||
| 16 Aug | 821.75 | 11 | 0.00 | 1,500 | 0 | 30,000 | ||||
| 14 Aug | 813.10 | 11 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 819.70 | 11 | 0.00 | 0 | 30,000 | 0 | ||||
| 12 Aug | 818.80 | 11 | -24.10 | 45,000 | 28,500 | 28,500 | ||||
| 9 Aug | 916.85 | 35.1 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 888.25 | 35.1 | -3.65 | 1,500 | 0 | 1,500 | ||||
| 6 Aug | 870.60 | 38.75 | -9.25 | 3,000 | -1,500 | 3,000 | ||||
| 1 Aug | 890.10 | 48 | 32.25 | 4,500 | 1,500 | 3,000 | ||||
| 30 Jul | 879.35 | 15.75 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 866.70 | 15.75 | 0.00 | 0 | 0 | 0 | ||||
| 25 Jul | 816.25 | 15.75 | 0.00 | 0 | 0 | 0 | ||||
| 24 Jul | 807.10 | 15.75 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 801.20 | 15.75 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 806.80 | 15.75 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 815.35 | 15.75 | 15.75 | 0 | 0 | 0 | ||||
| 12 Jul | 808.30 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 811.75 | 0 | 0 | 0 | 0 | |||||
For Sun Tv Network Limited - strike price 900 expiring on 26SEP2024
Delta for 900 CE is -
Historical price for 900 CE is as follows
On 6 Sept SUNTV was trading at 800.75. The strike last trading price was 2.1, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 615000
On 5 Sept SUNTV was trading at 796.40. The strike last trading price was 2.6, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 613500
On 4 Sept SUNTV was trading at 806.55. The strike last trading price was 2.75, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 70500 which increased total open position to 616500
On 3 Sept SUNTV was trading at 799.10. The strike last trading price was 3.15, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 118500 which increased total open position to 546000
On 2 Sept SUNTV was trading at 810.50. The strike last trading price was 4.65, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 423000
On 30 Aug SUNTV was trading at 821.90. The strike last trading price was 6.5, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 208500 which increased total open position to 385500
On 29 Aug SUNTV was trading at 809.90. The strike last trading price was 5.75, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 177000
On 28 Aug SUNTV was trading at 815.25. The strike last trading price was 6.75, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 34500 which increased total open position to 130500
On 27 Aug SUNTV was trading at 813.05. The strike last trading price was 6.4, which was -4.60 lower than the previous day. The implied volatity was -, the open interest changed by 64500 which increased total open position to 93000
On 26 Aug SUNTV was trading at 792.15. The strike last trading price was 11, 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 11, 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 11, 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 11, 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 11, 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 11, 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 16 Aug SUNTV was trading at 821.75. The strike last trading price was 11, 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 30000
On 14 Aug SUNTV was trading at 813.10. The strike last trading price was 11, 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 11, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 0
On 12 Aug SUNTV was trading at 818.80. The strike last trading price was 11, which was -24.10 lower than the previous day. The implied volatity was -, the open interest changed by 28500 which increased total open position to 28500
On 9 Aug SUNTV was trading at 916.85. The strike last trading price was 35.1, 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 7 Aug SUNTV was trading at 888.25. The strike last trading price was 35.1, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1500
On 6 Aug SUNTV was trading at 870.60. The strike last trading price was 38.75, which was -9.25 lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 3000
On 1 Aug SUNTV was trading at 890.10. The strike last trading price was 48, which was 32.25 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 3000
On 30 Jul SUNTV was trading at 879.35. The strike last trading price was 15.75, 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 29 Jul SUNTV was trading at 866.70. The strike last trading price was 15.75, 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 25 Jul SUNTV was trading at 816.25. The strike last trading price was 15.75, 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 24 Jul SUNTV was trading at 807.10. The strike last trading price was 15.75, 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 18 Jul SUNTV was trading at 801.20. The strike last trading price was 15.75, 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 Jul SUNTV was trading at 806.80. The strike last trading price was 15.75, 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 Jul SUNTV was trading at 815.35. The strike last trading price was 15.75, which was 15.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jul SUNTV was trading at 808.30. The strike last trading price was 0, 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 Jul SUNTV was trading at 811.75. 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 900 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 800.75 | 108 | 7.25 | 4,500 | 3,000 | 15,000 |
| 5 Sept | 796.40 | 100.75 | 2.75 | 1,500 | 0 | 13,500 |
| 4 Sept | 806.55 | 98 | 7.00 | 1,500 | 0 | 12,000 |
| 3 Sept | 799.10 | 91 | 0.00 | 0 | 9,000 | 0 |
| 2 Sept | 810.50 | 91 | -5.80 | 10,500 | 7,500 | 10,500 |
| 30 Aug | 821.90 | 96.8 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 809.90 | 96.8 | -5.20 | 3,000 | 0 | 3,000 |
| 28 Aug | 815.25 | 102 | 0.00 | 0 | 1,500 | 0 |
| 27 Aug | 813.05 | 102 | 48.00 | 1,500 | 0 | 1,500 |
| 26 Aug | 792.15 | 54 | 0.00 | 0 | 0 | 1,500 |
| 23 Aug | 769.35 | 54 | 0.00 | 0 | 0 | 1,500 |
| 22 Aug | 790.10 | 54 | 0.00 | 0 | 0 | 1,500 |
| 21 Aug | 792.25 | 54 | 0.00 | 0 | 0 | 1,500 |
| 20 Aug | 791.70 | 54 | 0.00 | 0 | 0 | 1,500 |
| 19 Aug | 814.20 | 54 | 0.00 | 0 | 0 | 1,500 |
| 16 Aug | 821.75 | 54 | 0.00 | 0 | 0 | 1,500 |
| 14 Aug | 813.10 | 54 | 0.00 | 0 | 0 | 1,500 |
| 13 Aug | 819.70 | 54 | 0.00 | 0 | 0 | 1,500 |
| 12 Aug | 818.80 | 54 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 916.85 | 54 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 888.25 | 54 | 0.00 | 0 | 1,500 | 0 |
| 6 Aug | 870.60 | 54 | -90.75 | 3,000 | 1,500 | 1,500 |
| 1 Aug | 890.10 | 144.75 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 879.35 | 144.75 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 866.70 | 144.75 | 144.75 | 0 | 0 | 0 |
| 25 Jul | 816.25 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Jul | 807.10 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Jul | 801.20 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 806.80 | 0 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 815.35 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 808.30 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 811.75 | 0 | 0 | 0 | 0 | |
For Sun Tv Network Limited - strike price 900 expiring on 26SEP2024
Delta for 900 PE is -
Historical price for 900 PE is as follows
On 6 Sept SUNTV was trading at 800.75. The strike last trading price was 108, which was 7.25 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 15000
On 5 Sept SUNTV was trading at 796.40. The strike last trading price was 100.75, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13500
On 4 Sept SUNTV was trading at 806.55. The strike last trading price was 98, which was 7.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12000
On 3 Sept SUNTV was trading at 799.10. The strike last trading price was 91, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 0
On 2 Sept SUNTV was trading at 810.50. The strike last trading price was 91, which was -5.80 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 10500
On 30 Aug SUNTV was trading at 821.90. The strike last trading price was 96.8, 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 Aug SUNTV was trading at 809.90. The strike last trading price was 96.8, which was -5.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3000
On 28 Aug SUNTV was trading at 815.25. The strike last trading price was 102, 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 27 Aug SUNTV was trading at 813.05. The strike last trading price was 102, which was 48.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1500
On 26 Aug SUNTV was trading at 792.15. The strike last trading price was 54, 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 54, 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 54, 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 54, 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 54, 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 54, 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 54, 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 54, 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 54, 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 54, 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 54, 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 Aug SUNTV was trading at 888.25. The strike last trading price was 54, 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 6 Aug SUNTV was trading at 870.60. The strike last trading price was 54, which was -90.75 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 1500
On 1 Aug SUNTV was trading at 890.10. The strike last trading price was 144.75, 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 30 Jul SUNTV was trading at 879.35. The strike last trading price was 144.75, 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 29 Jul SUNTV was trading at 866.70. The strike last trading price was 144.75, which was 144.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jul SUNTV was trading at 816.25. The strike last trading price was 0, 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 Jul SUNTV was trading at 807.10. The strike last trading price was 0, 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 Jul SUNTV was trading at 801.20. The strike last trading price was 0, 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 Jul SUNTV was trading at 806.80. The strike last trading price was 0, 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 Jul SUNTV was trading at 815.35. The strike last trading price was 0, 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 Jul SUNTV was trading at 808.30. The strike last trading price was 0, 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 Jul SUNTV was trading at 811.75. 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