Sun Tv (SUNTV) option chain analysis (29 Jul)
Sun Tv (SUNTV) option chain analysis 29 Jul 2021 expiry
Sun Tv (SUNTV) deals in Broadcasting & Cable TV
Stock of Sun Tv closed at 532.25, opened at 538.00 and traded inside a range of 530.10 and 538.00 with a volume of 6.86 lakhs.
| Date | Close | Open | High | Low | Volume |
| 23 Fri Jul | 532.25 | 538.00 | 538.00 | 530.10 | 6.86 lakhs |
| 22 Thu Jul | 534.50 | 532.50 | 537.80 | 530.50 | 6.79 lakhs |
| 20 Tue Jul | 529.90 | 539.00 | 541.00 | 524.85 | 11.37 lakhs |
| 19 Mon Jul | 538.85 | 530.60 | 545.90 | 530.00 | 19.02 lakhs |
| 16 Fri Jul | 533.80 | 534.30 | 538.80 | 531.55 | 12.25 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 550.00 has highest open interest of 42000 with 28.00 total contracts traded, and a volume of 690750000 and is trading at a premium of 2.05 Click here to view SUNTV 550.00 Call price analysis
Put of strike 530.00 has highest open interest of 6000 with 4.00 total contracts traded, and a volume of 121500000 and is trading at a premium of 8.00 Click here to view SUNTV 530.00 Put price analysis
Most active SUNTV Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| SUNTV 550 CE | 2.05 | 42000 | 28.00 | 6907.5 lakhs |
| SUNTV 600 CE | 0.50 | 16500 | 11.00 | 5850 lakhs |
| SUNTV 540 CE | 4.25 | 10500 | 7.00 | 4230 lakhs |
| SUNTV 530 CE | 0.50 | 7500 | 5.00 | 3172.5 lakhs |
| SUNTV 530 PE | 8.00 | 6000 | 4.00 | 1215 lakhs |
| SUNTV 580 CE | 0.50 | 4500 | 3.00 | 3937.5 lakhs |
| SUNTV 520 CE | 4.45 | 3000 | 2.00 | 517.5 lakhs |
| SUNTV 500 CE | 30.00 | 1500 | 1.00 | 225 lakhs |
| SUNTV 540 PE | 7.00 | 1500 | 1.00 | 472.5 lakhs |
| SUNTV 500 PE | 2.00 | 1500 | 1.00 | 4365 lakhs |
| SUNTV 560 CE | 0.05 | 1500 | 1.00 | 3982.5 lakhs |
| SUNTV 650 CE | 0.05 | 1500 | 1.00 | 675 lakhs |
| SUNTV 520 PE | 6.10 | 1500 | 1.00 | 2182.5 lakhs |
| SUNTV 570 CE | 0.75 | 1500 | 1.00 | 2947.5 lakhs |
| SUNTV 370 CE | 156.95 | 0 | 0.00 | 0 lakhs |
| SUNTV 650 PE | 140.05 | 0 | 0.00 | 0 lakhs |
| SUNTV 380 CE | 148.20 | 0 | 0.00 | 0 lakhs |
| SUNTV 370 PE | 4.05 | 0 | 0.00 | 0 lakhs |
| SUNTV 340 PE | 1.80 | 0 | 0.00 | 0 lakhs |
| SUNTV 340 CE | 184.40 | 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 530 CE | 0.50 | 10.75 | 10.75 | 0.50 | 7500 | 5.00 | 3172.5 lakhs |
| SUNTV 520 CE | 4.45 | 4.45 | 4.45 | 4.40 | 3000 | 2.00 | 517.5 lakhs |
| SUNTV 510 CE | 27.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 90 lakhs |
| SUNTV 500 CE | 30.00 | 30.00 | 30.00 | 30.00 | 1500 | 1.00 | 225 lakhs |
| SUNTV 490 CE | 42.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 45 lakhs |
| SUNTV 480 CE | 48.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 22.5 lakhs |
| SUNTV 470 CE | 80.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNTV 460 CE | 86.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNTV 450 CE | 93.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNTV 440 CE | 78.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 22.5 lakhs |
| SUNTV 430 CE | 107.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNTV 420 CE | 115.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNTV 410 CE | 123.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNTV 400 CE | 131.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNTV 390 CE | 139.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNTV 380 CE | 148.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNTV 370 CE | 156.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNTV 360 CE | 165.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNTV 350 CE | 175.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNTV 340 CE | 184.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNTV 330 CE | 193.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNTV 320 CE | 203.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
SUNTV Call (CE) of strike 530.00 has an intrinsic value of 2.25 rupees
SUNTV Call (CE) of strike 520.00 has an intrinsic value of 12.25 rupees
SUNTV out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| SUNTV 540 CE | 4.25 | 4.25 | 4.50 | 4.25 | 10500 | 7.00 | 4230 lakhs |
| SUNTV 550 CE | 2.05 | 2.10 | 2.50 | 2.00 | 42000 | 28.00 | 6907.5 lakhs |
| SUNTV 560 CE | 0.05 | 0.05 | 0.05 | 0.05 | 1500 | 1.00 | 3982.5 lakhs |
| SUNTV 570 CE | 0.75 | 0.75 | 0.75 | 0.75 | 1500 | 1.00 | 2947.5 lakhs |
| SUNTV 580 CE | 0.50 | 0.50 | 0.50 | 0.05 | 4500 | 3.00 | 3937.5 lakhs |
| SUNTV 590 CE | 3.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 135 lakhs |
| SUNTV 600 CE | 0.50 | 0.20 | 0.50 | 0.10 | 16500 | 11.00 | 5850 lakhs |
| SUNTV 610 CE | 0.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 45 lakhs |
| SUNTV 620 CE | 0.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 135 lakhs |
| SUNTV 630 CE | 19.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNTV 640 CE | 17.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNTV 650 CE | 0.05 | 0.05 | 0.05 | 0.05 | 1500 | 1.00 | 675 lakhs |
SUNTV Call (CE) of strike 540.00 has an intrinsic value of 0 rupees
SUNTV Call (CE) of strike 550.00 has an intrinsic value of 0 rupees
SUNTV in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| SUNTV 540 PE | 7.00 | 7.00 | 7.00 | 7.00 | 1500 | 1.00 | 472.5 lakhs |
| SUNTV 550 PE | 15.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 607.5 lakhs |
| SUNTV 560 PE | 37.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1372.5 lakhs |
| SUNTV 570 PE | 44.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 22.5 lakhs |
| SUNTV 580 PE | 86.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNTV 590 PE | 93.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNTV 600 PE | 74.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 90 lakhs |
| SUNTV 610 PE | 108.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNTV 620 PE | 115.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNTV 630 PE | 123.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNTV 640 PE | 131.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNTV 650 PE | 140.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
SUNTV Put (PE) of strike 540.00 has an intrinsic value of 7.75 rupees
SUNTV Put (PE) of strike 550.00 has an intrinsic value of 17.75 rupees
SUNTV out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| SUNTV 530 PE | 8.00 | 8.00 | 8.00 | 8.00 | 6000 | 4.00 | 1215 lakhs |
| SUNTV 520 PE | 6.10 | 6.10 | 6.10 | 6.10 | 1500 | 1.00 | 2182.5 lakhs |
| SUNTV 510 PE | 15.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 945 lakhs |
| SUNTV 500 PE | 2.00 | 2.00 | 2.00 | 2.00 | 1500 | 1.00 | 4365 lakhs |
| SUNTV 490 PE | 1.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1912.5 lakhs |
| SUNTV 480 PE | 1.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 967.5 lakhs |
| SUNTV 470 PE | 2.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 337.5 lakhs |
| SUNTV 460 PE | 23.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNTV 450 PE | 0.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 450 lakhs |
| SUNTV 440 PE | 2.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 22.5 lakhs |
| SUNTV 430 PE | 14.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNTV 420 PE | 11.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNTV 410 PE | 9.85 | 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 | 22.5 lakhs |
| SUNTV 390 PE | 6.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNTV 380 PE | 5.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNTV 370 PE | 4.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNTV 360 PE | 3.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNTV 350 PE | 2.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNTV 340 PE | 1.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNTV 330 PE | 1.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| SUNTV 320 PE | 0.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
SUNTV Put (PE) of strike 530.00 has an intrinsic value of 0 rupees
SUNTV Put (PE) of strike 520.00 has an intrinsic value of 0 rupees
