SUNTV
Sun Tv Network Limited
Historical option data for SUNTV
16 Sep 2024 04:11 PM IST
| SUNTV 920 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 843.75 | 1.5 | 0.45 | 1,48,500 | 16,500 | 2,52,000 | ||||
| 13 Sept | 825.25 | 1.05 | 0.50 | 1,20,000 | 10,500 | 2,34,000 | ||||
|
|
||||||||||
| 12 Sept | 808.95 | 0.55 | -0.05 | 13,500 | 0 | 2,28,000 | ||||
| 11 Sept | 807.85 | 0.6 | -0.50 | 1,38,000 | 6,000 | 2,28,000 | ||||
| 10 Sept | 810.25 | 1.1 | -0.05 | 39,000 | 3,000 | 2,25,000 | ||||
| 9 Sept | 810.80 | 1.15 | 0.00 | 40,500 | -10,500 | 2,23,500 | ||||
| 6 Sept | 800.75 | 1.15 | -0.35 | 1,27,500 | 73,500 | 2,34,000 | ||||
| 5 Sept | 796.40 | 1.5 | -0.15 | 12,000 | 3,000 | 1,60,500 | ||||
| 4 Sept | 806.55 | 1.65 | -0.40 | 39,000 | 6,000 | 1,56,000 | ||||
| 3 Sept | 799.10 | 2.05 | -0.85 | 34,500 | 6,000 | 1,51,500 | ||||
| 2 Sept | 810.50 | 2.9 | -1.30 | 70,500 | 3,000 | 1,44,000 | ||||
| 30 Aug | 821.90 | 4.2 | 0.30 | 1,32,000 | 63,000 | 1,41,000 | ||||
| 29 Aug | 809.90 | 3.9 | -0.80 | 64,500 | -19,500 | 81,000 | ||||
| 28 Aug | 815.25 | 4.7 | -6.90 | 2,05,500 | 97,500 | 1,00,500 | ||||
| 27 Aug | 813.05 | 11.6 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 792.15 | 11.6 | 0.00 | 0 | 0 | 3,000 | ||||
| 23 Aug | 769.35 | 11.6 | 0.00 | 0 | 0 | 3,000 | ||||
| 22 Aug | 790.10 | 11.6 | 0.00 | 0 | 0 | 3,000 | ||||
| 21 Aug | 792.25 | 11.6 | 0.00 | 0 | 0 | 3,000 | ||||
| 20 Aug | 791.70 | 11.6 | 0.00 | 0 | 0 | 3,000 | ||||
| 19 Aug | 814.20 | 11.6 | 0.00 | 0 | 0 | 3,000 | ||||
| 16 Aug | 821.75 | 11.6 | 0.00 | 0 | 0 | 3,000 | ||||
| 14 Aug | 813.10 | 11.6 | 0.00 | 0 | 0 | 3,000 | ||||
| 13 Aug | 819.70 | 11.6 | 0.00 | 0 | 3,000 | 0 | ||||
| 12 Aug | 818.80 | 11.6 | -1.10 | 3,000 | 1,500 | 1,500 | ||||
| 9 Aug | 916.85 | 12.7 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 879.35 | 12.7 | 0 | 0 | 0 | |||||
For Sun Tv Network Limited - strike price 920 expiring on 26SEP2024
Delta for 920 CE is -
Historical price for 920 CE is as follows
On 16 Sept SUNTV was trading at 843.75. The strike last trading price was 1.5, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 252000
On 13 Sept SUNTV was trading at 825.25. The strike last trading price was 1.05, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 234000
On 12 Sept SUNTV was trading at 808.95. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 228000
On 11 Sept SUNTV was trading at 807.85. The strike last trading price was 0.6, 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 228000
On 10 Sept SUNTV was trading at 810.25. The strike last trading price was 1.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 225000
On 9 Sept SUNTV was trading at 810.80. The strike last trading price was 1.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -10500 which decreased total open position to 223500
On 6 Sept SUNTV was trading at 800.75. The strike last trading price was 1.15, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 73500 which increased total open position to 234000
On 5 Sept SUNTV was trading at 796.40. The strike last trading price was 1.5, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 160500
On 4 Sept SUNTV was trading at 806.55. The strike last trading price was 1.65, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 156000
On 3 Sept SUNTV was trading at 799.10. The strike last trading price was 2.05, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 151500
On 2 Sept SUNTV was trading at 810.50. The strike last trading price was 2.9, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 144000
On 30 Aug SUNTV was trading at 821.90. The strike last trading price was 4.2, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 63000 which increased total open position to 141000
On 29 Aug SUNTV was trading at 809.90. The strike last trading price was 3.9, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -19500 which decreased total open position to 81000
On 28 Aug SUNTV was trading at 815.25. The strike last trading price was 4.7, which was -6.90 lower than the previous day. The implied volatity was -, the open interest changed by 97500 which increased total open position to 100500
On 27 Aug SUNTV was trading at 813.05. The strike last trading price was 11.6, 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 26 Aug SUNTV was trading at 792.15. The strike last trading price was 11.6, 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 3000
On 23 Aug SUNTV was trading at 769.35. The strike last trading price was 11.6, 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 3000
On 22 Aug SUNTV was trading at 790.10. The strike last trading price was 11.6, 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 3000
On 21 Aug SUNTV was trading at 792.25. The strike last trading price was 11.6, 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 3000
On 20 Aug SUNTV was trading at 791.70. The strike last trading price was 11.6, 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 3000
On 19 Aug SUNTV was trading at 814.20. The strike last trading price was 11.6, 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 3000
On 16 Aug SUNTV was trading at 821.75. The strike last trading price was 11.6, 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 3000
On 14 Aug SUNTV was trading at 813.10. The strike last trading price was 11.6, 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 3000
On 13 Aug SUNTV was trading at 819.70. The strike last trading price was 11.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 0
On 12 Aug SUNTV was trading at 818.80. The strike last trading price was 11.6, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 1500
On 9 Aug SUNTV was trading at 916.85. The strike last trading price was 12.7, 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 12.7, 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 920 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 843.75 | 96.4 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 825.25 | 96.4 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 808.95 | 96.4 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 807.85 | 96.4 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 810.25 | 96.4 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 810.80 | 96.4 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 800.75 | 96.4 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 796.40 | 96.4 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 806.55 | 96.4 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 799.10 | 96.4 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 810.50 | 96.4 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 821.90 | 96.4 | -15.20 | 3,000 | -1,500 | 0 |
| 29 Aug | 809.90 | 111.6 | -49.75 | 4,500 | 0 | 0 |
| 28 Aug | 815.25 | 161.35 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 813.05 | 161.35 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 792.15 | 161.35 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 769.35 | 161.35 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 790.10 | 161.35 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 792.25 | 161.35 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 791.70 | 161.35 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 814.20 | 161.35 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 821.75 | 161.35 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 813.10 | 161.35 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 819.70 | 161.35 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 818.80 | 161.35 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 916.85 | 161.35 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 879.35 | 161.35 | 0 | 0 | 0 | |
For Sun Tv Network Limited - strike price 920 expiring on 26SEP2024
Delta for 920 PE is -
Historical price for 920 PE is as follows
On 16 Sept SUNTV was trading at 843.75. The strike last trading price was 96.4, 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 96.4, 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 96.4, 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 96.4, 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 96.4, 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 96.4, 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 Sept SUNTV was trading at 800.75. The strike last trading price was 96.4, 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 96.4, 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 96.4, 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 96.4, 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 96.4, 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 96.4, which was -15.20 lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 0
On 29 Aug SUNTV was trading at 809.90. The strike last trading price was 111.6, which was -49.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Aug SUNTV was trading at 815.25. The strike last trading price was 161.35, 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 Aug SUNTV was trading at 813.05. The strike last trading price was 161.35, 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 161.35, 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 161.35, 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 161.35, 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 161.35, 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 161.35, 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 161.35, 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 161.35, 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 161.35, 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 161.35, 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 161.35, 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 161.35, 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 161.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0