BullFO

Persistent Systems (PERSISTENT) option chain analysis (27 Jan)

Persistent Systems (PERSISTENT) option chain analysis 27 Jan 2022 expiry

Persistent Systems (PERSISTENT) deals in IT Consulting & Software

Stock of Persistent Systems closed at 4066.15, opened at 4282.00 and traded inside a range of 4020.00 and 4358.25 with a volume of 5.3 lakhs.

Date Close Open High Low Volume
24 Mon Jan 4066.15 4282.00 4358.25 4020.00 5.3 lakhs
21 Fri Jan 4301.60 4257.00 4499.45 4246.00 9.47 lakhs
20 Thu Jan 4246.70 4270.00 4371.60 4182.90 3.88 lakhs
19 Wed Jan 4267.25 4300.15 4326.50 4191.40 3.2 lakhs
18 Tue Jan 4349.00 4352.10 4460.00 4309.25 2.73 lakhs
  • Price action analysis of PERSISTENT based on a short term time period is

  • Price action analysis of PERSISTENT based on a short to mid term time period is

nse chart

Persistent Systems has a LOT size of 1

Call of strike 4600.00 has highest open interest of 375 with 375.00 total contracts traded, and a volume of 25050 and is trading at a premium of 3.25 Click here to view PERSISTENT 4600.00 Call price analysis

Put of strike 4000.00 has highest open interest of 258 with 258.00 total contracts traded, and a volume of 16350 and is trading at a premium of 44.05 Click here to view PERSISTENT 4000.00 Put price analysis

Most active PERSISTENT Calls & Puts

Strike Premium Open Interest Contracts Volume
PERSISTENT 4600 CE 3.25 375 375.00 0.25 lakhs
PERSISTENT 4500 CE 6.50 349 349.00 0.33 lakhs
PERSISTENT 4400 CE 10.40 339 339.00 0.18 lakhs
PERSISTENT 4200 CE 23.95 276 276.00 0.13 lakhs
PERSISTENT 4000 PE 44.05 258 258.00 0.16 lakhs
PERSISTENT 5000 CE 1.35 242 242.00 0.7 lakhs
PERSISTENT 4200 PE 175.75 240 240.00 0.13 lakhs
PERSISTENT 4300 CE 15.85 233 233.00 0.13 lakhs
PERSISTENT 4100 PE 90.65 161 161.00 0.06 lakhs
PERSISTENT 4800 CE 1.90 115 115.00 0.19 lakhs
PERSISTENT 4450 CE 8.50 75 75.00 0.06 lakhs
PERSISTENT 4700 CE 2.65 54 54.00 0.24 lakhs
PERSISTENT 4300 PE 271.70 54 54.00 0.08 lakhs
PERSISTENT 4350 CE 13.55 32 32.00 0.06 lakhs
PERSISTENT 5400 CE 1.15 19 19.00 0.06 lakhs
PERSISTENT 4900 CE 3.00 13 13.00 0.12 lakhs
PERSISTENT 5200 CE 1.00 11 11.00 0.1 lakhs
PERSISTENT 4400 PE 352.60 8 8.00 0.08 lakhs
PERSISTENT 4550 CE 4.05 7 7.00 0.02 lakhs
PERSISTENT 4500 PE 360.00 7 7.00 0.14 lakhs

Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts

chart PERSISTENT

PERSISTENT in-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
PERSISTENT 4050 CE 352.10 0.00 0.00 0.00 0 0.00 0 lakhs
PERSISTENT 4000 CE 374.65 0.00 0.00 0.00 0 0.00 0 lakhs
PERSISTENT 3950 CE 398.30 0.00 0.00 0.00 0 0.00 0 lakhs
PERSISTENT 3900 CE 423.05 0.00 0.00 0.00 0 0.00 0 lakhs
PERSISTENT 3850 CE 448.85 0.00 0.00 0.00 0 0.00 0 lakhs
PERSISTENT 3800 CE 475.85 0.00 0.00 0.00 0 0.00 0 lakhs
PERSISTENT 3750 CE 503.90 0.00 0.00 0.00 0 0.00 0 lakhs
PERSISTENT 3700 CE 533.15 0.00 0.00 0.00 0 0.00 0 lakhs
PERSISTENT 3650 CE 563.50 0.00 0.00 0.00 0 0.00 0 lakhs
PERSISTENT 3600 CE 594.95 0.00 0.00 0.00 0 0.00 0 lakhs
PERSISTENT 3550 CE 627.75 0.00 0.00 0.00 0 0.00 0 lakhs
PERSISTENT 3500 CE 661.45 0.00 0.00 0.00 0 0.00 0 lakhs
PERSISTENT 3450 CE 696.30 0.00 0.00 0.00 0 0.00 0 lakhs
PERSISTENT 3400 CE 732.20 0.00 0.00 0.00 0 0.00 0 lakhs
PERSISTENT 3350 CE 769.00 0.00 0.00 0.00 0 0.00 0 lakhs
PERSISTENT 3300 CE 806.95 0.00 0.00 0.00 0 0.00 0 lakhs
PERSISTENT 3250 CE 845.85 0.00 0.00 0.00 0 0.00 0 lakhs
PERSISTENT 3200 CE 885.70 0.00 0.00 0.00 0 0.00 0 lakhs
PERSISTENT 3150 CE 926.45 0.00 0.00 0.00 0 0.00 0 lakhs
PERSISTENT 3100 CE 968.10 0.00 0.00 0.00 0 0.00 0 lakhs
PERSISTENT 3050 CE 1010.50 0.00 0.00 0.00 0 0.00 0 lakhs
PERSISTENT 3000 CE 1053.75 0.00 0.00 0.00 0 0.00 0 lakhs
PERSISTENT 2950 CE 1097.65 0.00 0.00 0.00 0 0.00 0 lakhs
PERSISTENT 2900 CE 1142.25 0.00 0.00 0.00 0 0.00 0 lakhs

PERSISTENT Call (CE) of strike 4050.00 has an intrinsic value of 16.15 rupees

 chart PERSISTENT 4050.00 CE

PERSISTENT Call (CE) of strike 4000.00 has an intrinsic value of 66.15 rupees

 chart PERSISTENT 4000.00 CE

PERSISTENT out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
PERSISTENT 4100 CE 42.05 80.95 89.80 40.15 7 7.00 0.01 lakhs
PERSISTENT 4150 CE 310.15 0.00 0.00 0.00 0 0.00 0 lakhs
PERSISTENT 4200 CE 23.95 90.00 90.00 20.05 276 276.00 0.13 lakhs
PERSISTENT 4250 CE 272.20 0.00 0.00 0.00 0 0.00 0 lakhs
PERSISTENT 4300 CE 15.85 90.25 90.25 10.10 233 233.00 0.13 lakhs
PERSISTENT 4350 CE 13.55 34.40 34.80 5.55 32 32.00 0.06 lakhs
PERSISTENT 4400 CE 10.40 47.35 52.20 7.95 339 339.00 0.18 lakhs
PERSISTENT 4450 CE 8.50 9.90 14.75 7.40 75 75.00 0.06 lakhs
PERSISTENT 4500 CE 6.50 30.25 30.25 5.10 349 349.00 0.33 lakhs
PERSISTENT 4550 CE 4.05 7.25 7.25 3.25 7 7.00 0.02 lakhs
PERSISTENT 4600 CE 3.25 23.00 23.00 2.40 375 375.00 0.25 lakhs
PERSISTENT 4650 CE 26.50 0.00 0.00 0.00 0 0.00 0.03 lakhs
PERSISTENT 4700 CE 2.65 10.00 10.00 2.50 54 54.00 0.24 lakhs
PERSISTENT 4750 CE 16.05 0.00 0.00 0.00 0 0.00 0 lakhs
PERSISTENT 4800 CE 1.90 9.10 9.10 1.35 115 115.00 0.19 lakhs
PERSISTENT 4850 CE 2.00 2.00 2.00 2.00 1 1.00 0.02 lakhs
PERSISTENT 4900 CE 3.00 3.00 3.00 3.00 13 13.00 0.12 lakhs
PERSISTENT 4950 CE 100.35 0.00 0.00 0.00 0 0.00 0 lakhs
PERSISTENT 5000 CE 1.35 3.10 3.75 1.00 242 242.00 0.7 lakhs
PERSISTENT 5050 CE 2.00 2.00 2.00 2.00 1 1.00 0.01 lakhs
PERSISTENT 5100 CE 1.65 2.55 2.75 1.65 5 5.00 0.05 lakhs
PERSISTENT 5150 CE 7.50 0.00 0.00 0.00 0 0.00 0 lakhs
PERSISTENT 5200 CE 1.00 2.00 2.90 1.00 11 11.00 0.1 lakhs
PERSISTENT 5250 CE 62.90 0.00 0.00 0.00 0 0.00 0 lakhs
PERSISTENT 5300 CE 0.05 1.10 1.10 0.05 4 4.00 0.04 lakhs
PERSISTENT 5350 CE 3.05 0.00 0.00 0.00 0 0.00 0 lakhs
PERSISTENT 5400 CE 1.15 1.95 2.05 1.00 19 19.00 0.06 lakhs
PERSISTENT 5500 CE 0.70 0.75 0.75 0.70 3 3.00 0.05 lakhs
PERSISTENT 5600 CE 33.15 0.00 0.00 0.00 0 0.00 0 lakhs
PERSISTENT 5700 CE 35.10 0.00 0.00 0.00 0 0.00 0 lakhs
PERSISTENT 5800 CE 32.05 0.00 0.00 0.00 0 0.00 0 lakhs

PERSISTENT Call (CE) of strike 4100.00 has an intrinsic value of 0 rupees

 chart PERSISTENT 4100.00 CE

PERSISTENT Call (CE) of strike 4150.00 has an intrinsic value of 0 rupees

 chart PERSISTENT 4150.00 CE

PERSISTENT in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
PERSISTENT 4100 PE 90.65 49.95 112.00 36.55 161 161.00 0.06 lakhs
PERSISTENT 4150 PE 115.00 102.80 115.00 94.75 3 3.00 0 lakhs
PERSISTENT 4200 PE 175.75 36.40 200.00 36.40 240 240.00 0.13 lakhs
PERSISTENT 4250 PE 493.00 0.00 0.00 0.00 0 0.00 0 lakhs
PERSISTENT 4300 PE 271.70 127.75 283.55 125.20 54 54.00 0.08 lakhs
PERSISTENT 4350 PE 230.00 128.80 237.65 128.80 4 4.00 0.01 lakhs
PERSISTENT 4400 PE 352.60 200.00 352.60 200.00 8 8.00 0.08 lakhs
PERSISTENT 4450 PE 323.20 323.20 323.20 323.20 1 1.00 0 lakhs
PERSISTENT 4500 PE 360.00 300.00 391.80 300.00 7 7.00 0.14 lakhs
PERSISTENT 4550 PE 698.40 0.00 0.00 0.00 0 0.00 0 lakhs
PERSISTENT 4600 PE 499.35 499.35 499.35 499.35 2 2.00 0.05 lakhs
PERSISTENT 4650 PE 119.00 0.00 0.00 0.00 0 0.00 0 lakhs
PERSISTENT 4700 PE 640.00 500.00 640.00 500.00 2 2.00 0.04 lakhs
PERSISTENT 4750 PE 691.75 0.00 0.00 0.00 0 0.00 0 lakhs
PERSISTENT 4800 PE 632.20 694.00 694.00 632.15 3 3.00 0.01 lakhs
PERSISTENT 4850 PE 361.15 0.00 0.00 0.00 0 0.00 0 lakhs
PERSISTENT 4900 PE 800.00 800.00 800.00 800.00 1 1.00 0.02 lakhs
PERSISTENT 4950 PE 1014.45 0.00 0.00 0.00 0 0.00 0 lakhs
PERSISTENT 5000 PE 850.00 850.00 850.00 850.00 1 1.00 0.03 lakhs
PERSISTENT 5050 PE 1099.25 0.00 0.00 0.00 0 0.00 0 lakhs
PERSISTENT 5100 PE 720.00 0.00 0.00 0.00 0 0.00 0 lakhs
PERSISTENT 5150 PE 1185.85 0.00 0.00 0.00 0 0.00 0 lakhs
PERSISTENT 5200 PE 1229.80 0.00 0.00 0.00 0 0.00 0 lakhs
PERSISTENT 5250 PE 1274.15 0.00 0.00 0.00 0 0.00 0 lakhs
PERSISTENT 5300 PE 1318.85 0.00 0.00 0.00 0 0.00 0 lakhs
PERSISTENT 5350 PE 1363.85 0.00 0.00 0.00 0 0.00 0 lakhs
PERSISTENT 5400 PE 1409.20 0.00 0.00 0.00 0 0.00 0 lakhs
PERSISTENT 5500 PE 1500.80 0.00 0.00 0.00 0 0.00 0 lakhs
PERSISTENT 5600 PE 1484.25 0.00 0.00 0.00 0 0.00 0 lakhs
PERSISTENT 5700 PE 1435.40 0.00 0.00 0.00 0 0.00 0 lakhs
PERSISTENT 5800 PE 1486.90 0.00 0.00 0.00 0 0.00 0 lakhs

PERSISTENT Put (PE) of strike 4100.00 has an intrinsic value of 33.85 rupees

 chart PERSISTENT 4100.00 PE

PERSISTENT Put (PE) of strike 4150.00 has an intrinsic value of 83.85 rupees

 chart PERSISTENT 4150.00 PE

PERSISTENT out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
PERSISTENT 4050 PE 374.80 0.00 0.00 0.00 0 0.00 0 lakhs
PERSISTENT 4000 PE 44.05 28.00 53.85 15.95 258 258.00 0.16 lakhs
PERSISTENT 3950 PE 321.95 0.00 0.00 0.00 0 0.00 0 lakhs
PERSISTENT 3900 PE 297.20 0.00 0.00 0.00 0 0.00 0 lakhs
PERSISTENT 3850 PE 273.50 0.00 0.00 0.00 0 0.00 0 lakhs
PERSISTENT 3800 PE 3.10 0.00 0.00 0.00 0 0.00 0 lakhs
PERSISTENT 3750 PE 229.50 0.00 0.00 0.00 0 0.00 0 lakhs
PERSISTENT 3700 PE 209.20 0.00 0.00 0.00 0 0.00 0 lakhs
PERSISTENT 3650 PE 190.05 0.00 0.00 0.00 0 0.00 0 lakhs
PERSISTENT 3600 PE 4.15 0.00 0.00 0.00 0 0.00 0.01 lakhs
PERSISTENT 3550 PE 155.25 0.00 0.00 0.00 0 0.00 0 lakhs
PERSISTENT 3500 PE 4.95 4.95 4.95 4.95 1 1.00 0 lakhs
PERSISTENT 3450 PE 124.75 0.00 0.00 0.00 0 0.00 0 lakhs
PERSISTENT 3400 PE 111.15 0.00 0.00 0.00 0 0.00 0 lakhs
PERSISTENT 3350 PE 98.40 0.00 0.00 0.00 0 0.00 0 lakhs
PERSISTENT 3300 PE 86.85 0.00 0.00 0.00 0 0.00 0 lakhs
PERSISTENT 3250 PE 76.20 0.00 0.00 0.00 0 0.00 0 lakhs
PERSISTENT 3200 PE 66.55 0.00 0.00 0.00 0 0.00 0 lakhs
PERSISTENT 3150 PE 57.80 0.00 0.00 0.00 0 0.00 0 lakhs
PERSISTENT 3100 PE 49.90 0.00 0.00 0.00 0 0.00 0 lakhs
PERSISTENT 3050 PE 42.80 0.00 0.00 0.00 0 0.00 0 lakhs
PERSISTENT 3000 PE 36.50 0.00 0.00 0.00 0 0.00 0 lakhs
PERSISTENT 2950 PE 30.90 0.00 0.00 0.00 0 0.00 0 lakhs
PERSISTENT 2900 PE 26.00 0.00 0.00 0.00 0 0.00 0 lakhs

PERSISTENT Put (PE) of strike 4050.00 has an intrinsic value of 0 rupees

 chart PERSISTENT 4050.00 PE

PERSISTENT Put (PE) of strike 4000.00 has an intrinsic value of 0 rupees

 chart PERSISTENT 4000.00 PE