Sun Tv (SUNTV) option chain analysis (27 Jan)
Sun Tv (SUNTV) option chain analysis 27 Jan 2022 expiry
Sun Tv (SUNTV) deals in Broadcasting & Cable TV
Stock of Sun Tv closed at 476.25, opened at 490.70 and traded inside a range of 470.30 and 494.90 with a volume of 7.34 lakhs.
| Date | Close | Open | High | Low | Volume |
| 24 Mon Jan | 476.25 | 490.70 | 494.90 | 470.30 | 7.34 lakhs |
| 21 Fri Jan | 495.05 | 506.70 | 506.90 | 492.00 | 5.65 lakhs |
| 20 Thu Jan | 508.45 | 510.10 | 514.65 | 506.40 | 5.99 lakhs |
| 19 Wed Jan | 510.35 | 507.00 | 512.40 | 498.85 | 4.91 lakhs |
| 18 Tue Jan | 507.35 | 517.00 | 518.95 | 505.00 | 4.1 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 1500
Call of strike 520.00 has highest open interest of 204000 with 136.00 total contracts traded, and a volume of 459000000 and is trading at a premium of 0.95 Click here to view SUNTV 520.00 Call price analysis
Put of strike 480.00 has highest open interest of 181500 with 121.00 total contracts traded, and a volume of 144000000 and is trading at a premium of 10.55 Click here to view SUNTV 480.00 Put price analysis
Most active SUNTV Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| SUNTV 520 CE | 0.95 | 204000 | 136.00 | 4590 lakhs |
| SUNTV 480 PE | 10.55 | 181500 | 121.00 | 1440 lakhs |
| SUNTV 530 CE | 1.05 | 79500 | 53.00 | 1305 lakhs |
| SUNTV 500 CE | 1.70 | 73500 | 49.00 | 1260 lakhs |
| SUNTV 490 CE | 3.50 | 63000 | 42.00 | 225 lakhs |
| SUNTV 510 CE | 0.85 | 45000 | 30.00 | 1485 lakhs |
| SUNTV 550 CE | 0.25 | 39000 | 26.00 | 3735 lakhs |
| SUNTV 500 PE | 24.75 | 30000 | 20.00 | 1372.5 lakhs |
| SUNTV 540 CE | 0.40 | 28500 | 19.00 | 1755 lakhs |
| SUNTV 470 PE | 4.10 | 15000 | 10.00 | 157.5 lakhs |
| SUNTV 560 CE | 0.15 | 6000 | 4.00 | 517.5 lakhs |
| SUNTV 480 CE | 9.00 | 4500 | 3.00 | 112.5 lakhs |
| SUNTV 600 CE | 0.05 | 4500 | 3.00 | 720 lakhs |
| SUNTV 520 PE | 34.70 | 4500 | 3.00 | 382.5 lakhs |
| SUNTV 490 PE | 13.00 | 4500 | 3.00 | 247.5 lakhs |
| SUNTV 460 PE | 1.25 | 1500 | 1.00 | 22.5 lakhs |
| SUNTV 450 PE | 1.00 | 1500 | 1.00 | 472.5 lakhs |
| SUNTV 550 PE | 75.00 | 1500 | 1.00 | 90 lakhs |
| SUNTV 720 PE | 175.50 | 0 | 0.00 | 0 lakhs |
| SUNTV 390 PE | 2.60 | 0 | 0.00 | 0 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 470 CE | 94.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNTV 460 CE | 54.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 22.5 lakhs |
| SUNTV 450 CE | 109.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNTV 440 CE | 117.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNTV 430 CE | 126.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNTV 420 CE | 134.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNTV 410 CE | 143.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNTV 400 CE | 152.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNTV 390 CE | 161.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNTV 380 CE | 170.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNTV 370 CE | 179.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNTV 360 CE | 189.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNTV 350 CE | 199.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNTV 340 CE | 208.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
SUNTV Call (CE) of strike 470.00 has an intrinsic value of 6.25 rupees
SUNTV Call (CE) of strike 460.00 has an intrinsic value of 16.25 rupees
SUNTV out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| SUNTV 480 CE | 9.00 | 8.95 | 9.00 | 8.95 | 4500 | 3.00 | 112.5 lakhs |
| SUNTV 490 CE | 3.50 | 7.90 | 11.30 | 3.45 | 63000 | 42.00 | 225 lakhs |
| SUNTV 500 CE | 1.70 | 6.00 | 6.00 | 0.55 | 73500 | 49.00 | 1260 lakhs |
| SUNTV 510 CE | 0.85 | 1.20 | 1.20 | 0.60 | 45000 | 30.00 | 1485 lakhs |
| SUNTV 520 CE | 0.95 | 2.00 | 2.00 | 0.45 | 204000 | 136.00 | 4590 lakhs |
| SUNTV 530 CE | 1.05 | 0.60 | 1.05 | 0.30 | 79500 | 53.00 | 1305 lakhs |
| SUNTV 540 CE | 0.40 | 0.50 | 0.55 | 0.05 | 28500 | 19.00 | 1755 lakhs |
| SUNTV 550 CE | 0.25 | 0.30 | 0.50 | 0.25 | 39000 | 26.00 | 3735 lakhs |
| SUNTV 560 CE | 0.15 | 0.10 | 0.20 | 0.10 | 6000 | 4.00 | 517.5 lakhs |
| SUNTV 570 CE | 39.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNTV 580 CE | 1.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 270 lakhs |
| SUNTV 590 CE | 32.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNTV 600 CE | 0.05 | 0.05 | 0.05 | 0.05 | 4500 | 3.00 | 720 lakhs |
| SUNTV 610 CE | 26.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNTV 620 CE | 23.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNTV 630 CE | 1.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 22.5 lakhs |
| SUNTV 640 CE | 18.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNTV 650 CE | 0.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNTV 660 CE | 15.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNTV 670 CE | 13.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNTV 680 CE | 12.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNTV 690 CE | 10.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNTV 700 CE | 9.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNTV 710 CE | 8.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNTV 720 CE | 7.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
SUNTV Call (CE) of strike 480.00 has an intrinsic value of 0 rupees
SUNTV Call (CE) of strike 490.00 has an intrinsic value of 0 rupees
SUNTV in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| SUNTV 480 PE | 10.55 | 10.00 | 13.40 | 5.00 | 181500 | 121.00 | 1440 lakhs |
| SUNTV 490 PE | 13.00 | 12.50 | 15.00 | 12.50 | 4500 | 3.00 | 247.5 lakhs |
| SUNTV 500 PE | 24.75 | 18.00 | 27.00 | 13.05 | 30000 | 20.00 | 1372.5 lakhs |
| SUNTV 510 PE | 20.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 292.5 lakhs |
| SUNTV 520 PE | 34.70 | 35.00 | 35.00 | 34.25 | 4500 | 3.00 | 382.5 lakhs |
| SUNTV 530 PE | 19.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 45 lakhs |
| SUNTV 540 PE | 42.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNTV 550 PE | 75.00 | 75.00 | 75.00 | 75.00 | 1500 | 1.00 | 90 lakhs |
| SUNTV 560 PE | 53.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNTV 570 PE | 59.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNTV 580 PE | 65.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNTV 590 PE | 71.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNTV 600 PE | 78.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNTV 610 PE | 85.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNTV 620 PE | 92.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNTV 630 PE | 100.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNTV 640 PE | 107.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNTV 650 PE | 115.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNTV 660 PE | 123.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNTV 670 PE | 132.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNTV 680 PE | 140.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNTV 690 PE | 149.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNTV 700 PE | 157.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNTV 710 PE | 166.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNTV 720 PE | 175.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
SUNTV Put (PE) of strike 480.00 has an intrinsic value of 3.75 rupees
SUNTV Put (PE) of strike 490.00 has an intrinsic value of 13.75 rupees
SUNTV out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| SUNTV 470 PE | 4.10 | 4.95 | 5.30 | 3.00 | 15000 | 10.00 | 157.5 lakhs |
| SUNTV 460 PE | 1.25 | 1.25 | 1.25 | 1.25 | 1500 | 1.00 | 22.5 lakhs |
| SUNTV 450 PE | 1.00 | 1.00 | 1.00 | 1.00 | 1500 | 1.00 | 472.5 lakhs |
| SUNTV 440 PE | 0.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 135 lakhs |
| SUNTV 430 PE | 1.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 22.5 lakhs |
| SUNTV 420 PE | 5.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNTV 410 PE | 4.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNTV 400 PE | 0.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 67.5 lakhs |
| SUNTV 390 PE | 2.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNTV 380 PE | 1.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNTV 370 PE | 1.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNTV 360 PE | 1.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNTV 350 PE | 0.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNTV 340 PE | 0.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
SUNTV Put (PE) of strike 470.00 has an intrinsic value of 0 rupees
SUNTV Put (PE) of strike 460.00 has an intrinsic value of 0 rupees
