PERSISTENT
PERSISTENT SYSTEMS LTD
Historical option data for PERSISTENT
05 Jul 2024 04:10 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 5 Jul | 4771.25 | 774 | 8.05 | - | 2,600 | -2,000 | 33,400 | |||
| 4 Jul | 4750.90 | 765.95 | - | 3,200 | -1,400 | 35,400 | ||||
| 3 Jul | 4593.40 | 625 | - | 8,200 | -3,400 | 36,800 | ||||
| 2 Jul | 4501.75 | 528.8 | - | 15,600 | -6,600 | 40,400 | ||||
| 1 Jul | 4496.15 | 530 | - | 46,600 | -10,400 | 47,000 | ||||
| 28 Jun | 4241.45 | 336.75 | - | 3,38,600 | -78,600 | 57,400 | ||||
| 27 Jun | 4031.60 | 200 | - | 6,55,800 | 20,800 | 1,36,000 | ||||
| 26 Jun | 3950.90 | 160 | - | 77,000 | 11,600 | 1,15,200 | ||||
| 25 Jun | 3974.20 | 170 | - | 86,600 | 12,600 | 1,03,600 | ||||
| 24 Jun | 3968.10 | 178.15 | - | 1,09,400 | 16,800 | 91,600 | ||||
|
|
||||||||||
| 21 Jun | 3944.45 | 171.00 | - | 2,07,200 | 22,200 | 75,200 | ||||
| 20 Jun | 3898.35 | 145.00 | - | 64,600 | 16,400 | 52,400 | ||||
| 19 Jun | 3842.55 | 120.45 | - | 28,200 | 9,200 | 36,000 | ||||
| 18 Jun | 3847.55 | 125.00 | - | 16,400 | 8,000 | 26,800 | ||||
| 14 Jun | 3772.80 | 101.25 | - | 12,800 | 8,600 | 18,800 | ||||
| 13 Jun | 3790.70 | 109.05 | - | 4,000 | 2,000 | 10,200 | ||||
| 12 Jun | 3770.50 | 105.00 | - | 1,000 | 400 | 8,000 | ||||
| 11 Jun | 3733.85 | 99.55 | - | 800 | 200 | 7,400 | ||||
| 10 Jun | 3745.50 | 104.15 | - | 8,400 | 7,000 | 7,400 | ||||
| 7 Jun | 3850.25 | 130.65 | - | 400 | 200 | 200 | ||||
| 6 Jun | 3694.35 | 94.45 | - | 0 | 0 | 0 | ||||
For PERSISTENT SYSTEMS LTD - strike price 4000 expiring on 25JUL2024
Delta for 4000 CE is -
Historical price for 4000 CE is as follows
On 5 Jul PERSISTENT was trading at 4771.25. The strike last trading price was 774, which was 8.05 higher than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 33400
On 4 Jul PERSISTENT was trading at 4750.90. The strike last trading price was 765.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 35400
On 3 Jul PERSISTENT was trading at 4593.40. The strike last trading price was 625, which was lower than the previous day. The implied volatity was -, the open interest changed by -3400 which decreased total open position to 36800
On 2 Jul PERSISTENT was trading at 4501.75. The strike last trading price was 528.8, which was lower than the previous day. The implied volatity was -, the open interest changed by -6600 which decreased total open position to 40400
On 1 Jul PERSISTENT was trading at 4496.15. The strike last trading price was 530, which was lower than the previous day. The implied volatity was -, the open interest changed by -10400 which decreased total open position to 47000
On 28 Jun PERSISTENT was trading at 4241.45. The strike last trading price was 336.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -78600 which decreased total open position to 57400
On 27 Jun PERSISTENT was trading at 4031.60. The strike last trading price was 200, which was lower than the previous day. The implied volatity was -, the open interest changed by 20800 which increased total open position to 136000
On 26 Jun PERSISTENT was trading at 3950.90. The strike last trading price was 160, which was lower than the previous day. The implied volatity was -, the open interest changed by 11600 which increased total open position to 115200
On 25 Jun PERSISTENT was trading at 3974.20. The strike last trading price was 170, which was lower than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 103600
On 24 Jun PERSISTENT was trading at 3968.10. The strike last trading price was 178.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 91600
On 21 Jun PERSISTENT was trading at 3944.45. The strike last trading price was 171.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 22200 which increased total open position to 75200
On 20 Jun PERSISTENT was trading at 3898.35. The strike last trading price was 145.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 16400 which increased total open position to 52400
On 19 Jun PERSISTENT was trading at 3842.55. The strike last trading price was 120.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 9200 which increased total open position to 36000
On 18 Jun PERSISTENT was trading at 3847.55. The strike last trading price was 125.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 26800
On 14 Jun PERSISTENT was trading at 3772.80. The strike last trading price was 101.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 8600 which increased total open position to 18800
On 13 Jun PERSISTENT was trading at 3790.70. The strike last trading price was 109.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 10200
On 12 Jun PERSISTENT was trading at 3770.50. The strike last trading price was 105.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 8000
On 11 Jun PERSISTENT was trading at 3733.85. The strike last trading price was 99.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 7400
On 10 Jun PERSISTENT was trading at 3745.50. The strike last trading price was 104.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 7400
On 7 Jun PERSISTENT was trading at 3850.25. The strike last trading price was 130.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 200
On 6 Jun PERSISTENT was trading at 3694.35. The strike last trading price was 94.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 4771.25 | 13.95 | 0.05 | - | 92,200 | -2,200 | 1,28,000 |
| 4 Jul | 4750.90 | 13.9 | - | 1,59,800 | 12,200 | 1,30,200 | |
| 3 Jul | 4593.40 | 20.5 | - | 1,21,400 | 12,000 | 1,18,000 | |
| 2 Jul | 4501.75 | 34.95 | - | 1,66,600 | -9,600 | 1,06,000 | |
| 1 Jul | 4496.15 | 37 | - | 3,73,800 | 40,600 | 1,15,600 | |
| 28 Jun | 4241.45 | 76 | - | 2,28,400 | 26,400 | 75,000 | |
| 27 Jun | 4031.60 | 157 | - | 86,400 | 12,200 | 48,600 | |
| 26 Jun | 3950.90 | 189 | - | 13,600 | 4,600 | 36,200 | |
| 25 Jun | 3974.20 | 175.75 | - | 23,000 | 7,600 | 31,600 | |
| 24 Jun | 3968.10 | 179.65 | - | 32,200 | 9,400 | 24,200 | |
| 21 Jun | 3944.45 | 217.00 | - | 37,800 | 6,800 | 14,000 | |
| 20 Jun | 3898.35 | 226.40 | - | 2,400 | 2,200 | 7,000 | |
| 19 Jun | 3842.55 | 262.05 | - | 5,400 | 4,800 | 4,800 | |
| 18 Jun | 3847.55 | 591.85 | - | 0 | 0 | 0 | |
| 14 Jun | 3772.80 | 591.85 | - | 0 | 0 | 0 | |
| 13 Jun | 3790.70 | 591.85 | - | 0 | 0 | 0 | |
| 12 Jun | 3770.50 | 591.85 | - | 0 | 0 | 0 | |
| 11 Jun | 3733.85 | 591.85 | - | 0 | 0 | 0 | |
| 10 Jun | 3745.50 | 591.85 | - | 0 | 0 | 0 | |
| 7 Jun | 3850.25 | 591.85 | - | 0 | 0 | 0 | |
| 6 Jun | 3694.35 | 591.85 | - | 0 | 0 | 0 | |
For PERSISTENT SYSTEMS LTD - strike price 4000 expiring on 25JUL2024
Delta for 4000 PE is -
Historical price for 4000 PE is as follows
On 5 Jul PERSISTENT was trading at 4771.25. The strike last trading price was 13.95, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -2200 which decreased total open position to 128000
On 4 Jul PERSISTENT was trading at 4750.90. The strike last trading price was 13.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 12200 which increased total open position to 130200
On 3 Jul PERSISTENT was trading at 4593.40. The strike last trading price was 20.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 118000
On 2 Jul PERSISTENT was trading at 4501.75. The strike last trading price was 34.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -9600 which decreased total open position to 106000
On 1 Jul PERSISTENT was trading at 4496.15. The strike last trading price was 37, which was lower than the previous day. The implied volatity was -, the open interest changed by 40600 which increased total open position to 115600
On 28 Jun PERSISTENT was trading at 4241.45. The strike last trading price was 76, which was lower than the previous day. The implied volatity was -, the open interest changed by 26400 which increased total open position to 75000
On 27 Jun PERSISTENT was trading at 4031.60. The strike last trading price was 157, which was lower than the previous day. The implied volatity was -, the open interest changed by 12200 which increased total open position to 48600
On 26 Jun PERSISTENT was trading at 3950.90. The strike last trading price was 189, which was lower than the previous day. The implied volatity was -, the open interest changed by 4600 which increased total open position to 36200
On 25 Jun PERSISTENT was trading at 3974.20. The strike last trading price was 175.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 7600 which increased total open position to 31600
On 24 Jun PERSISTENT was trading at 3968.10. The strike last trading price was 179.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 9400 which increased total open position to 24200
On 21 Jun PERSISTENT was trading at 3944.45. The strike last trading price was 217.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 6800 which increased total open position to 14000
On 20 Jun PERSISTENT was trading at 3898.35. The strike last trading price was 226.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 7000
On 19 Jun PERSISTENT was trading at 3842.55. The strike last trading price was 262.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 4800
On 18 Jun PERSISTENT was trading at 3847.55. The strike last trading price was 591.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Jun PERSISTENT was trading at 3772.80. The strike last trading price was 591.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jun PERSISTENT was trading at 3790.70. The strike last trading price was 591.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jun PERSISTENT was trading at 3770.50. The strike last trading price was 591.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jun PERSISTENT was trading at 3733.85. The strike last trading price was 591.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jun PERSISTENT was trading at 3745.50. The strike last trading price was 591.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jun PERSISTENT was trading at 3850.25. The strike last trading price was 591.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jun PERSISTENT was trading at 3694.35. The strike last trading price was 591.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0