Sun Tv (SUNTV) option chain analysis (28 Jan)
Sun Tv (SUNTV) option chain analysis 28 Jan 2021 expiry
Sun Tv (SUNTV) deals in Broadcasting & Cable TV
Stock of Sun Tv closed at 518.20, opened at 533.80 and traded inside a range of 506.80 and 533.80 with a volume of 33.92 lakhs.
| Date | Close | Open | High | Low | Volume |
| 15 Fri Jan | 518.20 | 533.80 | 533.80 | 506.80 | 33.92 lakhs |
| 14 Thu Jan | 532.30 | 540.45 | 550.65 | 528.50 | 49.75 lakhs |
| 13 Wed Jan | 534.95 | 533.00 | 539.40 | 520.10 | 48.03 lakhs |
| 12 Tue Jan | 527.65 | 523.90 | 530.45 | 518.10 | 29.07 lakhs |
| 11 Mon Jan | 521.70 | 531.65 | 532.00 | 517.70 | 24.3 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 560.00 has highest open interest of 961000 with 961.00 total contracts traded, and a volume of 1015500000 and is trading at a premium of 11.80 Click here to view SUNTV 560.00 Call price analysis
Put of strike 500.00 has highest open interest of 322000 with 322.00 total contracts traded, and a volume of 316500000 and is trading at a premium of 16.60 Click here to view SUNTV 500.00 Put price analysis
Most active SUNTV Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| SUNTV 560 CE | 11.80 | 961000 | 961.00 | 10155 lakhs |
| SUNTV 550 CE | 14.50 | 731000 | 731.00 | 7410 lakhs |
| SUNTV 540 CE | 17.95 | 629000 | 629.00 | 4845 lakhs |
| SUNTV 530 CE | 21.90 | 441000 | 441.00 | 2925 lakhs |
| SUNTV 500 PE | 16.60 | 322000 | 322.00 | 3165 lakhs |
| SUNTV 600 CE | 4.70 | 296000 | 296.00 | 5265 lakhs |
| SUNTV 570 CE | 9.55 | 251000 | 251.00 | 1665 lakhs |
| SUNTV 520 PE | 25.70 | 234000 | 234.00 | 2130 lakhs |
| SUNTV 510 PE | 21.65 | 225000 | 225.00 | 1560 lakhs |
| SUNTV 480 PE | 10.05 | 171000 | 171.00 | 2115 lakhs |
| SUNTV 580 CE | 7.40 | 108000 | 108.00 | 2220 lakhs |
| SUNTV 520 CE | 26.30 | 98000 | 98.00 | 1950 lakhs |
| SUNTV 450 PE | 4.20 | 78000 | 78.00 | 1605 lakhs |
| SUNTV 530 PE | 33.55 | 29000 | 29.00 | 465 lakhs |
| SUNTV 500 CE | 34.50 | 28000 | 28.00 | 1770 lakhs |
| SUNTV 540 PE | 37.15 | 20000 | 20.00 | 975 lakhs |
| SUNTV 620 CE | 2.95 | 20000 | 20.00 | 420 lakhs |
| SUNTV 460 PE | 6.15 | 19000 | 19.00 | 1305 lakhs |
| SUNTV 510 CE | 31.25 | 16000 | 16.00 | 1620 lakhs |
| SUNTV 490 PE | 13.60 | 15000 | 15.00 | 1380 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 510 CE | 31.25 | 38.80 | 38.80 | 26.50 | 16000 | 16.00 | 1620 lakhs |
| SUNTV 500 CE | 34.50 | 41.35 | 42.50 | 31.00 | 28000 | 28.00 | 1770 lakhs |
| SUNTV 490 CE | 48.75 | 48.75 | 48.75 | 48.75 | 1000 | 1.00 | 390 lakhs |
| SUNTV 480 CE | 50.15 | 50.00 | 52.00 | 45.00 | 11000 | 11.00 | 525 lakhs |
| SUNTV 470 CE | 68.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 135 lakhs |
| SUNTV 460 CE | 41.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 30 lakhs |
| SUNTV 450 CE | 76.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 15 lakhs |
| SUNTV 440 CE | 51.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 45 lakhs |
| SUNTV 430 CE | 40.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNTV 420 CE | 45.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNTV 410 CE | 49.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNTV 400 CE | 54.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNTV 390 CE | 60.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNTV 380 CE | 66.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNTV 370 CE | 72.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNTV 360 CE | 79.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNTV 350 CE | 86.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNTV 340 CE | 93.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNTV 330 CE | 101.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNTV 320 CE | 109.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
SUNTV Call (CE) of strike 510.00 has an intrinsic value of 8.2 rupees
SUNTV Call (CE) of strike 500.00 has an intrinsic value of 18.2 rupees
SUNTV out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| SUNTV 520 CE | 26.30 | 29.00 | 30.20 | 22.00 | 98000 | 98.00 | 1950 lakhs |
| SUNTV 530 CE | 21.90 | 25.05 | 26.75 | 18.00 | 441000 | 441.00 | 2925 lakhs |
| SUNTV 540 CE | 17.95 | 22.95 | 23.45 | 15.00 | 629000 | 629.00 | 4845 lakhs |
| SUNTV 550 CE | 14.50 | 19.60 | 19.65 | 12.00 | 731000 | 731.00 | 7410 lakhs |
| SUNTV 560 CE | 11.80 | 16.55 | 16.95 | 9.70 | 961000 | 961.00 | 10155 lakhs |
| SUNTV 570 CE | 9.55 | 13.90 | 13.90 | 8.00 | 251000 | 251.00 | 1665 lakhs |
| SUNTV 580 CE | 7.40 | 10.90 | 11.10 | 7.00 | 108000 | 108.00 | 2220 lakhs |
| SUNTV 590 CE | 6.30 | 6.10 | 6.30 | 6.10 | 7000 | 7.00 | 270 lakhs |
| SUNTV 600 CE | 4.70 | 6.50 | 6.60 | 0.10 | 296000 | 296.00 | 5265 lakhs |
| SUNTV 610 CE | 3.70 | 4.25 | 4.35 | 3.70 | 13000 | 13.00 | 885 lakhs |
| SUNTV 620 CE | 2.95 | 3.50 | 4.30 | 2.65 | 20000 | 20.00 | 420 lakhs |
| SUNTV 630 CE | 4.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
SUNTV Call (CE) of strike 520.00 has an intrinsic value of 0 rupees
SUNTV Call (CE) of strike 530.00 has an intrinsic value of 0 rupees
SUNTV in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| SUNTV 520 PE | 25.70 | 27.30 | 28.80 | 21.10 | 234000 | 234.00 | 2130 lakhs |
| SUNTV 530 PE | 33.55 | 27.80 | 35.15 | 27.00 | 29000 | 29.00 | 465 lakhs |
| SUNTV 540 PE | 37.15 | 34.80 | 41.80 | 31.45 | 20000 | 20.00 | 975 lakhs |
| SUNTV 550 PE | 42.30 | 41.90 | 42.30 | 39.35 | 6000 | 6.00 | 180 lakhs |
| SUNTV 560 PE | 143.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNTV 570 PE | 152.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNTV 580 PE | 161.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNTV 590 PE | 170.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNTV 600 PE | 179.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNTV 610 PE | 188.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNTV 620 PE | 198.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNTV 630 PE | 189.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
SUNTV Put (PE) of strike 520.00 has an intrinsic value of 1.8 rupees
SUNTV Put (PE) of strike 530.00 has an intrinsic value of 11.8 rupees
SUNTV out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| SUNTV 510 PE | 21.65 | 17.90 | 25.15 | 16.35 | 225000 | 225.00 | 1560 lakhs |
| SUNTV 500 PE | 16.60 | 13.35 | 21.50 | 13.05 | 322000 | 322.00 | 3165 lakhs |
| SUNTV 490 PE | 13.60 | 12.70 | 16.80 | 10.00 | 15000 | 15.00 | 1380 lakhs |
| SUNTV 480 PE | 10.05 | 8.50 | 13.50 | 8.40 | 171000 | 171.00 | 2115 lakhs |
| SUNTV 470 PE | 7.70 | 5.00 | 8.25 | 5.00 | 11000 | 11.00 | 960 lakhs |
| SUNTV 460 PE | 6.15 | 4.40 | 7.00 | 4.40 | 19000 | 19.00 | 1305 lakhs |
| SUNTV 450 PE | 4.20 | 3.00 | 5.95 | 2.00 | 78000 | 78.00 | 1605 lakhs |
| SUNTV 440 PE | 3.05 | 2.75 | 3.50 | 2.75 | 3000 | 3.00 | 855 lakhs |
| SUNTV 430 PE | 2.75 | 1.90 | 2.75 | 1.90 | 4000 | 4.00 | 510 lakhs |
| SUNTV 420 PE | 0.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 15 lakhs |
| SUNTV 410 PE | 1.05 | 1.05 | 1.05 | 1.00 | 2000 | 2.00 | 30 lakhs |
| SUNTV 400 PE | 0.90 | 0.50 | 1.25 | 0.15 | 5000 | 5.00 | 315 lakhs |
| SUNTV 390 PE | 26.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNTV 380 PE | 22.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNTV 370 PE | 19.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNTV 360 PE | 15.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNTV 350 PE | 13.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNTV 340 PE | 10.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNTV 330 PE | 8.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNTV 320 PE | 6.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
SUNTV Put (PE) of strike 510.00 has an intrinsic value of 0 rupees
SUNTV Put (PE) of strike 500.00 has an intrinsic value of 0 rupees
