Sun Tv (SUNTV) option chain analysis (30 Jul)
Sun Tv (SUNTV) option chain analysis 30 Jul 2020 expiry
Sun Tv (SUNTV) deals in Broadcasting & Cable TV
Stock of Sun Tv closed at 401.10, opened at 408.00 and traded inside a range of 399.60 and 409.00 with a volume of 16.39 lakhs.
| Date | Close | Open | High | Low | Volume |
| 02 Thu Jul | 401.10 | 408.00 | 409.00 | 399.60 | 16.39 lakhs |
| 01 Wed Jul | 402.05 | 406.00 | 413.80 | 400.35 | 21.3 lakhs |
| 30 Tue Jun | 403.35 | 395.00 | 410.75 | 392.50 | 53.74 lakhs |
| 29 Mon Jun | 397.40 | 402.10 | 420.00 | 394.30 | 43.93 lakhs |
| 26 Fri Jun | 421.20 | 419.70 | 427.00 | 409.30 | 46.73 lakhs |
Price action analysis of SUNTV based on a short term time period is
Price action analysis of SUNTV based on a short to mid term time period is
Sun Tv has a LOT size of 1000
Call of strike 420.00 has highest open interest of 78000 with 78.00 total contracts traded, and a volume of 171000000 and is trading at a premium of 13.65 Click here to view SUNTV 420.00 Call price analysis
Put of strike 400.00 has highest open interest of 46000 with 46.00 total contracts traded, and a volume of 115500000 and is trading at a premium of 19.40 Click here to view SUNTV 400.00 Put price analysis
Most active SUNTV Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| SUNTV 420 CE | 13.65 | 78000 | 78.00 | 1710 lakhs |
| SUNTV 440 CE | 8.05 | 66000 | 66.00 | 1770 lakhs |
| SUNTV 400 PE | 19.40 | 46000 | 46.00 | 1155 lakhs |
| SUNTV 400 CE | 21.90 | 39000 | 39.00 | 990 lakhs |
| SUNTV 450 CE | 6.05 | 34000 | 34.00 | 1275 lakhs |
| SUNTV 470 CE | 3.40 | 25000 | 25.00 | 2520 lakhs |
| SUNTV 410 CE | 17.30 | 23000 | 23.00 | 1215 lakhs |
| SUNTV 360 PE | 5.55 | 22000 | 22.00 | 630 lakhs |
| SUNTV 430 CE | 10.00 | 21000 | 21.00 | 810 lakhs |
| SUNTV 370 PE | 7.75 | 18000 | 18.00 | 855 lakhs |
| SUNTV 460 CE | 4.60 | 11000 | 11.00 | 1065 lakhs |
| SUNTV 490 CE | 1.90 | 11000 | 11.00 | 780 lakhs |
| SUNTV 380 PE | 10.80 | 10000 | 10.00 | 900 lakhs |
| SUNTV 350 PE | 3.90 | 9000 | 9.00 | 540 lakhs |
| SUNTV 480 CE | 2.60 | 6000 | 6.00 | 2130 lakhs |
| SUNTV 500 CE | 1.45 | 5000 | 5.00 | 405 lakhs |
| SUNTV 420 PE | 30.85 | 3000 | 3.00 | 180 lakhs |
| SUNTV 390 PE | 15.15 | 3000 | 3.00 | 585 lakhs |
| SUNTV 320 PE | 1.00 | 3000 | 3.00 | 630 lakhs |
| SUNTV 430 PE | 38.30 | 2000 | 2.00 | 45 lakhs |
Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts
SUNTV in-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| SUNTV 400 CE | 21.90 | 25.00 | 25.00 | 21.45 | 39000 | 39.00 | 990 lakhs |
| SUNTV 390 CE | 30.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 60 lakhs |
| SUNTV 380 CE | 37.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 60 lakhs |
| SUNTV 370 CE | 60.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 15 lakhs |
| SUNTV 360 CE | 51.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 15 lakhs |
| SUNTV 350 CE | 58.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 30 lakhs |
| SUNTV 340 CE | 85.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNTV 330 CE | 90.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNTV 320 CE | 96.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNTV 310 CE | 102.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNTV 300 CE | 109.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNTV 290 CE | 115.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNTV 280 CE | 123.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNTV 270 CE | 130.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNTV 260 CE | 137.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNTV 250 CE | 145.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNTV 240 CE | 154.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNTV 230 CE | 162.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNTV 220 CE | 171.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
SUNTV Call (CE) of strike 400.00 has an intrinsic value of 1.1 rupees
SUNTV Call (CE) of strike 390.00 has an intrinsic value of 11.1 rupees
SUNTV out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| SUNTV 410 CE | 17.30 | 18.50 | 18.50 | 16.65 | 23000 | 23.00 | 1215 lakhs |
| SUNTV 420 CE | 13.65 | 15.00 | 15.40 | 13.40 | 78000 | 78.00 | 1710 lakhs |
| SUNTV 430 CE | 10.00 | 11.30 | 11.55 | 10.00 | 21000 | 21.00 | 810 lakhs |
| SUNTV 440 CE | 8.05 | 9.25 | 9.90 | 7.65 | 66000 | 66.00 | 1770 lakhs |
| SUNTV 450 CE | 6.05 | 7.00 | 7.30 | 5.85 | 34000 | 34.00 | 1275 lakhs |
| SUNTV 460 CE | 4.60 | 5.20 | 5.20 | 4.55 | 11000 | 11.00 | 1065 lakhs |
| SUNTV 470 CE | 3.40 | 3.95 | 4.00 | 3.25 | 25000 | 25.00 | 2520 lakhs |
| SUNTV 480 CE | 2.60 | 2.85 | 2.85 | 2.40 | 6000 | 6.00 | 2130 lakhs |
| SUNTV 490 CE | 1.90 | 1.45 | 2.05 | 1.30 | 11000 | 11.00 | 780 lakhs |
| SUNTV 500 CE | 1.45 | 1.40 | 1.60 | 1.40 | 5000 | 5.00 | 405 lakhs |
SUNTV Call (CE) of strike 410.00 has an intrinsic value of 0 rupees
SUNTV Call (CE) of strike 420.00 has an intrinsic value of 0 rupees
SUNTV in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| SUNTV 410 PE | 24.80 | 24.90 | 24.90 | 24.80 | 2000 | 2.00 | 705 lakhs |
| SUNTV 420 PE | 30.85 | 27.00 | 30.85 | 27.00 | 3000 | 3.00 | 180 lakhs |
| SUNTV 430 PE | 38.30 | 38.30 | 38.30 | 38.30 | 2000 | 2.00 | 45 lakhs |
| SUNTV 440 PE | 53.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 30 lakhs |
| SUNTV 450 PE | 50.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNTV 460 PE | 61.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 60 lakhs |
| SUNTV 470 PE | 66.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 75 lakhs |
| SUNTV 480 PE | 69.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 15 lakhs |
| SUNTV 490 PE | 130.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNTV 500 PE | 138.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
SUNTV Put (PE) of strike 410.00 has an intrinsic value of 8.9 rupees
SUNTV Put (PE) of strike 420.00 has an intrinsic value of 18.9 rupees
SUNTV out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| SUNTV 400 PE | 19.40 | 17.50 | 19.90 | 16.00 | 46000 | 46.00 | 1155 lakhs |
| SUNTV 390 PE | 15.15 | 15.35 | 15.35 | 14.10 | 3000 | 3.00 | 585 lakhs |
| SUNTV 380 PE | 10.80 | 10.30 | 11.15 | 9.90 | 10000 | 10.00 | 900 lakhs |
| SUNTV 370 PE | 7.75 | 7.55 | 8.05 | 7.05 | 18000 | 18.00 | 855 lakhs |
| SUNTV 360 PE | 5.55 | 4.85 | 5.80 | 4.85 | 22000 | 22.00 | 630 lakhs |
| SUNTV 350 PE | 3.90 | 3.85 | 4.10 | 3.30 | 9000 | 9.00 | 540 lakhs |
| SUNTV 340 PE | 2.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 285 lakhs |
| SUNTV 330 PE | 1.90 | 1.90 | 1.90 | 1.90 | 1000 | 1.00 | 135 lakhs |
| SUNTV 320 PE | 1.00 | 1.10 | 1.10 | 1.00 | 3000 | 3.00 | 630 lakhs |
| SUNTV 310 PE | 24.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNTV 300 PE | 21.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNTV 290 PE | 18.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNTV 280 PE | 15.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNTV 270 PE | 12.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNTV 260 PE | 10.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNTV 250 PE | 8.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNTV 240 PE | 6.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNTV 230 PE | 5.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNTV 220 PE | 4.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
SUNTV Put (PE) of strike 400.00 has an intrinsic value of 0 rupees
SUNTV Put (PE) of strike 390.00 has an intrinsic value of 0 rupees
