`
[--[65.84.65.76]--]
SUNTV
Sun Tv Network Limited

730.75 6.05 (0.83%)

Back to Option Chain


Historical option data for SUNTV

14 Nov 2024 04:11 PM IST
SUNTV 28NOV2024 900 CE
Delta: 0.01
Vega: 0.04
Theta: -0.06
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 730.75 0.2 0.05 43.64 17.5 -2.5 93
13 Nov 724.70 0.15 -0.20 41.78 34.5 -20 95.5
12 Nov 730.60 0.35 -0.05 44.71 4 1 115.5
11 Nov 744.70 0.4 -0.15 40.84 10 -1 115.5
8 Nov 755.20 0.55 0.05 36.54 7 -0.5 117
7 Nov 761.05 0.5 -0.20 33.35 16 5.5 118.5
6 Nov 759.75 0.7 0.15 33.03 30.5 -8 112.5
5 Nov 744.95 0.55 -0.05 34.14 17.5 -1 120.5
4 Nov 743.95 0.6 0.10 34.89 17 2.5 121.5
1 Nov 753.75 0.5 -0.40 27.61 3.5 0 119
31 Oct 752.20 0.9 -0.10 - 114 -2 119
30 Oct 745.70 1 -0.20 - 151 0 121
29 Oct 741.75 1.2 -0.10 - 70 -2 121
28 Oct 731.75 1.3 0.25 - 54 0 124
25 Oct 723.55 1.05 0.05 - 49 2 124
24 Oct 738.10 1 -0.20 - 63 -17 120
23 Oct 739.95 1.2 -0.30 - 43 0 137
22 Oct 749.60 1.5 -0.40 - 25 1 137
21 Oct 754.95 1.9 -0.35 - 48 17 134
18 Oct 759.95 2.25 -0.20 - 28 20 117
17 Oct 765.10 2.45 -0.05 - 38 4 97
16 Oct 776.50 2.5 -0.05 - 10 0 92
15 Oct 778.90 2.55 -1.10 - 61 12 89
14 Oct 787.30 3.65 -1.25 - 144 31 77
11 Oct 783.85 4.9 -0.80 - 25 19 45
10 Oct 790.65 5.7 -2.10 - 11 4 19
9 Oct 809.40 7.8 0.60 - 4 1 14
8 Oct 799.05 7.2 0.60 - 7 1 10
7 Oct 794.90 6.6 -4.15 - 5 3 9
4 Oct 811.85 10.75 -4.25 - 1 0 5
3 Oct 821.05 15 -9.00 - 5 1 4
1 Oct 849.65 24 -11.00 - 4 3 3
26 Sept 833.55 35 0.00 - 0 0 0
25 Sept 833.60 35 0.00 - 0 0 0
24 Sept 829.60 35 0.00 - 0 0 0
23 Sept 820.10 35 0.00 - 0 0 0
20 Sept 807.20 35 0.00 - 0 0 0
19 Sept 809.45 35 0.00 - 0 0 0
18 Sept 825.05 35 0.00 - 0 0 0
17 Sept 823.35 35 0.00 - 0 0 0
16 Sept 843.75 35 0.00 - 0 0 0
13 Sept 825.25 35 0.00 - 0 0 0
12 Sept 808.95 35 0.00 - 0 0 0
11 Sept 807.85 35 0.00 - 0 0 0
10 Sept 810.25 35 0.00 - 0 0 0
9 Sept 810.80 35 0.00 - 0 0 0
6 Sept 800.75 35 35.00 - 0 0 0
4 Sept 806.55 0 0.00 - 0 0 0
2 Sept 810.50 0 - 0 0 0


For Sun Tv Network Limited - strike price 900 expiring on 28NOV2024

Delta for 900 CE is 0.01

Historical price for 900 CE is as follows

On 14 Nov SUNTV was trading at 730.75. The strike last trading price was 0.2, which was 0.05 higher than the previous day. The implied volatity was 43.64, the open interest changed by -5 which decreased total open position to 186


On 13 Nov SUNTV was trading at 724.70. The strike last trading price was 0.15, which was -0.20 lower than the previous day. The implied volatity was 41.78, the open interest changed by -40 which decreased total open position to 191


On 12 Nov SUNTV was trading at 730.60. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 44.71, the open interest changed by 2 which increased total open position to 231


On 11 Nov SUNTV was trading at 744.70. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was 40.84, the open interest changed by -2 which decreased total open position to 231


On 8 Nov SUNTV was trading at 755.20. The strike last trading price was 0.55, which was 0.05 higher than the previous day. The implied volatity was 36.54, the open interest changed by -1 which decreased total open position to 234


On 7 Nov SUNTV was trading at 761.05. The strike last trading price was 0.5, which was -0.20 lower than the previous day. The implied volatity was 33.35, the open interest changed by 11 which increased total open position to 237


On 6 Nov SUNTV was trading at 759.75. The strike last trading price was 0.7, which was 0.15 higher than the previous day. The implied volatity was 33.03, the open interest changed by -16 which decreased total open position to 225


On 5 Nov SUNTV was trading at 744.95. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was 34.14, the open interest changed by -2 which decreased total open position to 241


On 4 Nov SUNTV was trading at 743.95. The strike last trading price was 0.6, which was 0.10 higher than the previous day. The implied volatity was 34.89, the open interest changed by 5 which increased total open position to 243


On 1 Nov SUNTV was trading at 753.75. The strike last trading price was 0.5, which was -0.40 lower than the previous day. The implied volatity was 27.61, the open interest changed by 0 which decreased total open position to 238


On 31 Oct SUNTV was trading at 752.20. The strike last trading price was 0.9, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Oct SUNTV was trading at 745.70. The strike last trading price was 1, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 29 Oct SUNTV was trading at 741.75. The strike last trading price was 1.2, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 28 Oct SUNTV was trading at 731.75. The strike last trading price was 1.3, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Oct SUNTV was trading at 723.55. The strike last trading price was 1.05, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Oct SUNTV was trading at 738.10. The strike last trading price was 1, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Oct SUNTV was trading at 739.95. The strike last trading price was 1.2, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 22 Oct SUNTV was trading at 749.60. The strike last trading price was 1.5, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 21 Oct SUNTV was trading at 754.95. The strike last trading price was 1.9, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 18 Oct SUNTV was trading at 759.95. The strike last trading price was 2.25, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 17 Oct SUNTV was trading at 765.10. The strike last trading price was 2.45, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 16 Oct SUNTV was trading at 776.50. The strike last trading price was 2.5, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 15 Oct SUNTV was trading at 778.90. The strike last trading price was 2.55, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 14 Oct SUNTV was trading at 787.30. The strike last trading price was 3.65, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 11 Oct SUNTV was trading at 783.85. The strike last trading price was 4.9, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 10 Oct SUNTV was trading at 790.65. The strike last trading price was 5.7, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 9 Oct SUNTV was trading at 809.40. The strike last trading price was 7.8, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 8 Oct SUNTV was trading at 799.05. The strike last trading price was 7.2, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 7 Oct SUNTV was trading at 794.90. The strike last trading price was 6.6, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 4 Oct SUNTV was trading at 811.85. The strike last trading price was 10.75, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 3 Oct SUNTV was trading at 821.05. The strike last trading price was 15, which was -9.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 1 Oct SUNTV was trading at 849.65. The strike last trading price was 24, which was -11.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 26 Sept SUNTV was trading at 833.55. The strike last trading price was 35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Sept SUNTV was trading at 833.60. The strike last trading price was 35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Sept SUNTV was trading at 829.60. The strike last trading price was 35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Sept SUNTV was trading at 820.10. The strike last trading price was 35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 20 Sept SUNTV was trading at 807.20. The strike last trading price was 35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 19 Sept SUNTV was trading at 809.45. The strike last trading price was 35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 18 Sept SUNTV was trading at 825.05. The strike last trading price was 35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 17 Sept SUNTV was trading at 823.35. The strike last trading price was 35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 16 Sept SUNTV was trading at 843.75. The strike last trading price was 35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 13 Sept SUNTV was trading at 825.25. The strike last trading price was 35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 12 Sept SUNTV was trading at 808.95. The strike last trading price was 35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 11 Sept SUNTV was trading at 807.85. The strike last trading price was 35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 10 Sept SUNTV was trading at 810.25. The strike last trading price was 35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 9 Sept SUNTV was trading at 810.80. The strike last trading price was 35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 6 Sept SUNTV was trading at 800.75. The strike last trading price was 35, which was 35.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 4 Sept SUNTV was trading at 806.55. 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 which decreased total open position to


On 2 Sept SUNTV was trading at 810.50. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


SUNTV 28NOV2024 900 PE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 730.75 164 0.00 0.00 0 0 0
13 Nov 724.70 164 0.00 0.00 0 0 0
12 Nov 730.60 164 0.00 0.00 0 0 0
11 Nov 744.70 164 0.00 0.00 0 0 0
8 Nov 755.20 164 0.00 0.00 0 0 0
7 Nov 761.05 164 0.00 0.00 0 0 0
6 Nov 759.75 164 0.00 0.00 0 0 0
5 Nov 744.95 164 0.00 0.00 0 0 0
4 Nov 743.95 164 0.00 0.00 0 0 0
1 Nov 753.75 164 0.00 0.00 0 4 0
31 Oct 752.20 164 55.10 - 4 3 3
30 Oct 745.70 108.9 0.00 - 0 0 0
29 Oct 741.75 108.9 0.00 - 0 0 0
28 Oct 731.75 108.9 0.00 - 0 0 0
25 Oct 723.55 108.9 0.00 - 0 0 0
24 Oct 738.10 108.9 0.00 - 0 0 0
23 Oct 739.95 108.9 0.00 - 0 0 0
22 Oct 749.60 108.9 0.00 - 0 0 0
21 Oct 754.95 108.9 0.00 - 0 0 0
18 Oct 759.95 108.9 0.00 - 0 0 0
17 Oct 765.10 108.9 0.00 - 0 0 0
16 Oct 776.50 108.9 0.00 - 0 0 0
15 Oct 778.90 108.9 0.00 - 0 0 0
14 Oct 787.30 108.9 0.00 - 0 0 0
11 Oct 783.85 108.9 0.00 - 0 0 0
10 Oct 790.65 108.9 0.00 - 0 0 0
9 Oct 809.40 108.9 0.00 - 0 0 0
8 Oct 799.05 108.9 0.00 - 0 0 0
7 Oct 794.90 108.9 0.00 - 0 0 0
4 Oct 811.85 108.9 0.00 - 0 0 0
3 Oct 821.05 108.9 0.00 - 0 0 0
1 Oct 849.65 108.9 108.90 - 0 0 0
26 Sept 833.55 0 0.00 - 0 0 0
25 Sept 833.60 0 0.00 - 0 0 0
24 Sept 829.60 0 0.00 - 0 0 0
23 Sept 820.10 0 0.00 - 0 0 0
20 Sept 807.20 0 0.00 - 0 0 0
19 Sept 809.45 0 0.00 - 0 0 0
18 Sept 825.05 0 0.00 - 0 0 0
17 Sept 823.35 0 0.00 - 0 0 0
16 Sept 843.75 0 0.00 - 0 0 0
13 Sept 825.25 0 0.00 - 0 0 0
12 Sept 808.95 0 0.00 - 0 0 0
11 Sept 807.85 0 0.00 - 0 0 0
10 Sept 810.25 0 0.00 - 0 0 0
9 Sept 810.80 0 0.00 - 0 0 0
6 Sept 800.75 0 0.00 - 0 0 0
4 Sept 806.55 0 0.00 - 0 0 0
2 Sept 810.50 0 - 0 0 0


For Sun Tv Network Limited - strike price 900 expiring on 28NOV2024

Delta for 900 PE is 0.00

Historical price for 900 PE is as follows

On 14 Nov SUNTV was trading at 730.75. The strike last trading price was 164, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 13 Nov SUNTV was trading at 724.70. The strike last trading price was 164, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 12 Nov SUNTV was trading at 730.60. The strike last trading price was 164, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 11 Nov SUNTV was trading at 744.70. The strike last trading price was 164, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 8 Nov SUNTV was trading at 755.20. The strike last trading price was 164, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 7 Nov SUNTV was trading at 761.05. The strike last trading price was 164, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 6 Nov SUNTV was trading at 759.75. The strike last trading price was 164, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 5 Nov SUNTV was trading at 744.95. The strike last trading price was 164, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 4 Nov SUNTV was trading at 743.95. The strike last trading price was 164, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 1 Nov SUNTV was trading at 753.75. The strike last trading price was 164, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 8 which increased total open position to 0


On 31 Oct SUNTV was trading at 752.20. The strike last trading price was 164, which was 55.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Oct SUNTV was trading at 745.70. The strike last trading price was 108.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 29 Oct SUNTV was trading at 741.75. The strike last trading price was 108.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 28 Oct SUNTV was trading at 731.75. The strike last trading price was 108.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Oct SUNTV was trading at 723.55. The strike last trading price was 108.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Oct SUNTV was trading at 738.10. The strike last trading price was 108.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Oct SUNTV was trading at 739.95. The strike last trading price was 108.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 22 Oct SUNTV was trading at 749.60. The strike last trading price was 108.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 21 Oct SUNTV was trading at 754.95. The strike last trading price was 108.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 18 Oct SUNTV was trading at 759.95. The strike last trading price was 108.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 17 Oct SUNTV was trading at 765.10. The strike last trading price was 108.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 16 Oct SUNTV was trading at 776.50. The strike last trading price was 108.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 15 Oct SUNTV was trading at 778.90. The strike last trading price was 108.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 14 Oct SUNTV was trading at 787.30. The strike last trading price was 108.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 11 Oct SUNTV was trading at 783.85. The strike last trading price was 108.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 10 Oct SUNTV was trading at 790.65. The strike last trading price was 108.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 9 Oct SUNTV was trading at 809.40. The strike last trading price was 108.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 8 Oct SUNTV was trading at 799.05. The strike last trading price was 108.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 7 Oct SUNTV was trading at 794.90. The strike last trading price was 108.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 4 Oct SUNTV was trading at 811.85. The strike last trading price was 108.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 3 Oct SUNTV was trading at 821.05. The strike last trading price was 108.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 1 Oct SUNTV was trading at 849.65. The strike last trading price was 108.9, which was 108.90 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 26 Sept SUNTV was trading at 833.55. 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 which decreased total open position to


On 25 Sept SUNTV was trading at 833.60. 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 which decreased total open position to


On 24 Sept SUNTV was trading at 829.60. 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 which decreased total open position to


On 23 Sept SUNTV was trading at 820.10. 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 which decreased total open position to


On 20 Sept SUNTV was trading at 807.20. 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 which decreased total open position to


On 19 Sept SUNTV was trading at 809.45. 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 which decreased total open position to


On 18 Sept SUNTV was trading at 825.05. 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 which decreased total open position to


On 17 Sept SUNTV was trading at 823.35. 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 which decreased total open position to


On 16 Sept SUNTV was trading at 843.75. 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 which decreased total open position to


On 13 Sept SUNTV was trading at 825.25. 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 which decreased total open position to


On 12 Sept SUNTV was trading at 808.95. 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 which decreased total open position to


On 11 Sept SUNTV was trading at 807.85. 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 which decreased total open position to


On 10 Sept SUNTV was trading at 810.25. 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 which decreased total open position to


On 9 Sept SUNTV was trading at 810.80. 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 which decreased total open position to


On 6 Sept SUNTV was trading at 800.75. 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 which decreased total open position to


On 4 Sept SUNTV was trading at 806.55. 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 which decreased total open position to


On 2 Sept SUNTV was trading at 810.50. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to