PERSISTENT
Persistent Systems Ltd
Historical option data for PERSISTENT
18 Sep 2024 04:10 PM IST
| PERSISTENT 4100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 5179.70 | 1081 | 281.00 | 600 | 0 | 400 | ||||
| 17 Sept | 5355.95 | 800 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 5301.00 | 800 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 5359.90 | 800 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 5306.70 | 800 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 5290.05 | 800 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 5168.75 | 800 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 5264.65 | 800 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 5249.75 | 800 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 5290.65 | 800 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 2 Sept | 5206.80 | 800 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 5170.85 | 800 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 5077.95 | 800 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 4997.95 | 800 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 4993.40 | 800 | 0.00 | 0 | 400 | 0 | ||||
| 23 Aug | 4882.50 | 800 | 800.00 | 400 | 0 | 0 | ||||
| 10 Jul | 4558.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 4586.30 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 4593.40 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 4501.75 | 0 | 0 | 0 | 0 | |||||
For Persistent Systems Ltd - strike price 4100 expiring on 26SEP2024
Delta for 4100 CE is -
Historical price for 4100 CE is as follows
On 18 Sept PERSISTENT was trading at 5179.70. The strike last trading price was 1081, which was 281.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 400
On 17 Sept PERSISTENT was trading at 5355.95. The strike last trading price was 800, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Sept PERSISTENT was trading at 5301.00. The strike last trading price was 800, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Sept PERSISTENT was trading at 5359.90. The strike last trading price was 800, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Sept PERSISTENT was trading at 5306.70. The strike last trading price was 800, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Sept PERSISTENT was trading at 5290.05. The strike last trading price was 800, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Sept PERSISTENT was trading at 5168.75. The strike last trading price was 800, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Sept PERSISTENT was trading at 5264.65. The strike last trading price was 800, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Sept PERSISTENT was trading at 5249.75. The strike last trading price was 800, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Sept PERSISTENT was trading at 5290.65. The strike last trading price was 800, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Sept PERSISTENT was trading at 5206.80. The strike last trading price was 800, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Aug PERSISTENT was trading at 5170.85. The strike last trading price was 800, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Aug PERSISTENT was trading at 5077.95. The strike last trading price was 800, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Aug PERSISTENT was trading at 4997.95. The strike last trading price was 800, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Aug PERSISTENT was trading at 4993.40. The strike last trading price was 800, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 0
On 23 Aug PERSISTENT was trading at 4882.50. The strike last trading price was 800, which was 800.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jul PERSISTENT was trading at 4558.55. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Jul PERSISTENT was trading at 4586.30. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jul PERSISTENT was trading at 4593.40. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jul PERSISTENT was trading at 4501.75. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| PERSISTENT 4100 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 5179.70 | 1.7 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 5355.95 | 1.7 | -0.10 | 400 | 0 | 2,400 |
| 16 Sept | 5301.00 | 1.8 | 0.00 | 12,200 | 200 | 2,600 |
| 13 Sept | 5359.90 | 1.8 | -1.00 | 1,600 | 200 | 2,600 |
| 12 Sept | 5306.70 | 2.8 | -0.05 | 200 | 0 | 2,400 |
| 11 Sept | 5290.05 | 2.85 | -1.15 | 5,600 | 600 | 2,600 |
| 9 Sept | 5168.75 | 4 | 2.25 | 400 | 0 | 2,200 |
| 5 Sept | 5264.65 | 1.75 | -2.15 | 200 | 0 | 2,200 |
| 4 Sept | 5249.75 | 3.9 | -0.50 | 600 | 200 | 2,600 |
| 3 Sept | 5290.65 | 4.4 | -0.40 | 800 | 600 | 2,200 |
| 2 Sept | 5206.80 | 4.8 | -2.20 | 400 | 200 | 1,800 |
| 30 Aug | 5170.85 | 7 | 0.05 | 1,200 | 0 | 1,800 |
| 29 Aug | 5077.95 | 6.95 | -3.05 | 600 | 200 | 1,600 |
| 28 Aug | 4997.95 | 10 | 3.00 | 1,000 | 600 | 1,200 |
| 26 Aug | 4993.40 | 7 | 0.00 | 600 | 0 | 400 |
| 23 Aug | 4882.50 | 7 | 7.00 | 800 | 400 | 400 |
| 10 Jul | 4558.55 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 4586.30 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 4593.40 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 4501.75 | 0 | 0 | 0 | 0 | |
For Persistent Systems Ltd - strike price 4100 expiring on 26SEP2024
Delta for 4100 PE is -
Historical price for 4100 PE is as follows
On 18 Sept PERSISTENT was trading at 5179.70. The strike last trading price was 1.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Sept PERSISTENT was trading at 5355.95. The strike last trading price was 1.7, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2400
On 16 Sept PERSISTENT was trading at 5301.00. The strike last trading price was 1.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 2600
On 13 Sept PERSISTENT was trading at 5359.90. The strike last trading price was 1.8, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 2600
On 12 Sept PERSISTENT was trading at 5306.70. The strike last trading price was 2.8, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2400
On 11 Sept PERSISTENT was trading at 5290.05. The strike last trading price was 2.85, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 2600
On 9 Sept PERSISTENT was trading at 5168.75. The strike last trading price was 4, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2200
On 5 Sept PERSISTENT was trading at 5264.65. The strike last trading price was 1.75, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2200
On 4 Sept PERSISTENT was trading at 5249.75. The strike last trading price was 3.9, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 2600
On 3 Sept PERSISTENT was trading at 5290.65. The strike last trading price was 4.4, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 2200
On 2 Sept PERSISTENT was trading at 5206.80. The strike last trading price was 4.8, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 1800
On 30 Aug PERSISTENT was trading at 5170.85. The strike last trading price was 7, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1800
On 29 Aug PERSISTENT was trading at 5077.95. The strike last trading price was 6.95, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 1600
On 28 Aug PERSISTENT was trading at 4997.95. The strike last trading price was 10, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 1200
On 26 Aug PERSISTENT was trading at 4993.40. The strike last trading price was 7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 400
On 23 Aug PERSISTENT was trading at 4882.50. The strike last trading price was 7, which was 7.00 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 400
On 10 Jul PERSISTENT was trading at 4558.55. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Jul PERSISTENT was trading at 4586.30. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jul PERSISTENT was trading at 4593.40. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jul PERSISTENT was trading at 4501.75. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0