PERSISTENT
Persistent Systems Ltd
Historical option data for PERSISTENT
18 Sep 2024 04:10 PM IST
| PERSISTENT 4200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 5179.70 | 259.75 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 5355.95 | 259.75 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 5301.00 | 259.75 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 5359.90 | 259.75 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 12 Sept | 5306.70 | 259.75 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 5290.05 | 259.75 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 5168.75 | 259.75 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 5264.65 | 259.75 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 5249.75 | 259.75 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 5290.65 | 259.75 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 5206.80 | 259.75 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 5170.85 | 259.75 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 5077.95 | 259.75 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 4997.95 | 259.75 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 4993.40 | 259.75 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 4882.50 | 259.75 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 4699.05 | 259.75 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 4676.15 | 259.75 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 4499.45 | 259.75 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 4536.60 | 259.75 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 4636.35 | 259.75 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 4778.60 | 259.75 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 4772.95 | 259.75 | 259.75 | 0 | 0 | 0 | ||||
| 23 Jul | 4810.15 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 19 Jul | 4583.45 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 4618.10 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 4558.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 4637.75 | 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 4200 expiring on 26SEP2024
Delta for 4200 CE is -
Historical price for 4200 CE is as follows
On 18 Sept PERSISTENT was trading at 5179.70. The strike last trading price was 259.75, 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 259.75, 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 259.75, 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 259.75, 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 259.75, 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 259.75, 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 259.75, 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 259.75, 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 259.75, 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 259.75, 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 259.75, 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 259.75, 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 259.75, 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 259.75, 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 259.75, 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 23 Aug PERSISTENT was trading at 4882.50. The strike last trading price was 259.75, 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 Aug PERSISTENT was trading at 4699.05. The strike last trading price was 259.75, 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 7 Aug PERSISTENT was trading at 4676.15. The strike last trading price was 259.75, 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 6 Aug PERSISTENT was trading at 4499.45. The strike last trading price was 259.75, 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 Aug PERSISTENT was trading at 4536.60. The strike last trading price was 259.75, 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 Aug PERSISTENT was trading at 4636.35. The strike last trading price was 259.75, 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 Jul PERSISTENT was trading at 4778.60. The strike last trading price was 259.75, 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 Jul PERSISTENT was trading at 4772.95. The strike last trading price was 259.75, which was 259.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Jul PERSISTENT was trading at 4810.15. 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 19 Jul PERSISTENT was trading at 4583.45. 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 11 Jul PERSISTENT was trading at 4618.10. 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 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 9 Jul PERSISTENT was trading at 4637.75. 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 4200 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 5179.70 | 3.55 | 2.45 | 400 | 0 | 600 |
| 17 Sept | 5355.95 | 1.1 | 0.00 | 0 | -200 | 0 |
| 16 Sept | 5301.00 | 1.1 | -3.90 | 600 | -200 | 600 |
| 13 Sept | 5359.90 | 5 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 5306.70 | 5 | 1.10 | 200 | 0 | 800 |
| 11 Sept | 5290.05 | 3.9 | -13.75 | 200 | 0 | 800 |
| 9 Sept | 5168.75 | 17.65 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 5264.65 | 17.65 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 5249.75 | 17.65 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 5290.65 | 17.65 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 5206.80 | 17.65 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 5170.85 | 17.65 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 5077.95 | 17.65 | 0.00 | 400 | 0 | 800 |
| 28 Aug | 4997.95 | 17.65 | -52.35 | 200 | 0 | 600 |
| 26 Aug | 4993.40 | 70 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 4882.50 | 70 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 4699.05 | 70 | 0.00 | 200 | 0 | 800 |
| 7 Aug | 4676.15 | 70 | 0.00 | 200 | 0 | 1,000 |
| 6 Aug | 4499.45 | 70 | -30.00 | 200 | 0 | 800 |
| 5 Aug | 4536.60 | 100 | 34.75 | 800 | 200 | 600 |
| 2 Aug | 4636.35 | 65.25 | 5.25 | 400 | 0 | 400 |
| 29 Jul | 4778.60 | 60 | -31.55 | 600 | -400 | 200 |
| 26 Jul | 4772.95 | 91.55 | -33.45 | 200 | 600 | 600 |
| 23 Jul | 4810.15 | 125 | 0.00 | 0 | 600 | 600 |
| 19 Jul | 4583.45 | 125 | 125.00 | 1,000 | 600 | 600 |
| 11 Jul | 4618.10 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 4558.55 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 4637.75 | 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 4200 expiring on 26SEP2024
Delta for 4200 PE is -
Historical price for 4200 PE is as follows
On 18 Sept PERSISTENT was trading at 5179.70. The strike last trading price was 3.55, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 600
On 17 Sept PERSISTENT was trading at 5355.95. The strike last trading price was 1.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 0
On 16 Sept PERSISTENT was trading at 5301.00. The strike last trading price was 1.1, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 600
On 13 Sept PERSISTENT was trading at 5359.90. The strike last trading price was 5, 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 5, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 800
On 11 Sept PERSISTENT was trading at 5290.05. The strike last trading price was 3.9, which was -13.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 800
On 9 Sept PERSISTENT was trading at 5168.75. The strike last trading price was 17.65, 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 17.65, 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 17.65, 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 17.65, 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 17.65, 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 17.65, 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 17.65, 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 800
On 28 Aug PERSISTENT was trading at 4997.95. The strike last trading price was 17.65, which was -52.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 600
On 26 Aug PERSISTENT was trading at 4993.40. The strike last trading price was 70, 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 23 Aug PERSISTENT was trading at 4882.50. The strike last trading price was 70, 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 Aug PERSISTENT was trading at 4699.05. The strike last trading price was 70, 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 800
On 7 Aug PERSISTENT was trading at 4676.15. The strike last trading price was 70, 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 1000
On 6 Aug PERSISTENT was trading at 4499.45. The strike last trading price was 70, which was -30.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 800
On 5 Aug PERSISTENT was trading at 4536.60. The strike last trading price was 100, which was 34.75 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 600
On 2 Aug PERSISTENT was trading at 4636.35. The strike last trading price was 65.25, which was 5.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 400
On 29 Jul PERSISTENT was trading at 4778.60. The strike last trading price was 60, which was -31.55 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 200
On 26 Jul PERSISTENT was trading at 4772.95. The strike last trading price was 91.55, which was -33.45 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 600
On 23 Jul PERSISTENT was trading at 4810.15. The strike last trading price was 125, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 600
On 19 Jul PERSISTENT was trading at 4583.45. The strike last trading price was 125, which was 125.00 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 600
On 11 Jul PERSISTENT was trading at 4618.10. 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 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 9 Jul PERSISTENT was trading at 4637.75. 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