PERSISTENT
Persistent Systems Ltd
Historical option data for PERSISTENT
18 Sep 2024 04:10 PM IST
| PERSISTENT 4300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 5179.70 | 869.25 | -52.10 | 1,000 | 0 | 2,400 | ||||
| 17 Sept | 5355.95 | 921.35 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 5301.00 | 921.35 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 5359.90 | 921.35 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 5306.70 | 921.35 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 5290.05 | 921.35 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 5168.75 | 921.35 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 5264.65 | 921.35 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 5249.75 | 921.35 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 5290.65 | 921.35 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 5206.80 | 921.35 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 5170.85 | 921.35 | 159.35 | 400 | 0 | 2,400 | ||||
| 29 Aug | 5077.95 | 762 | 540.60 | 2,400 | 1,400 | 1,400 | ||||
| 28 Aug | 4997.95 | 221.4 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 4993.40 | 221.4 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 4882.50 | 221.4 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 4699.05 | 221.4 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 4676.15 | 221.4 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 6 Aug | 4499.45 | 221.4 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 4536.60 | 221.4 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 4636.35 | 221.4 | 221.40 | 0 | 0 | 0 | ||||
| 25 Jul | 4717.05 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 4759.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 4794.50 | 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 | ||||
| 5 Jul | 4771.25 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 4750.90 | 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 4300 expiring on 26SEP2024
Delta for 4300 CE is -
Historical price for 4300 CE is as follows
On 18 Sept PERSISTENT was trading at 5179.70. The strike last trading price was 869.25, which was -52.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2400
On 17 Sept PERSISTENT was trading at 5355.95. The strike last trading price was 921.35, 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 921.35, 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 921.35, 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 921.35, 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 921.35, 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 921.35, 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 921.35, 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 921.35, 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 921.35, 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 921.35, 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 921.35, which was 159.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2400
On 29 Aug PERSISTENT was trading at 5077.95. The strike last trading price was 762, which was 540.60 higher than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 1400
On 28 Aug PERSISTENT was trading at 4997.95. The strike last trading price was 221.4, 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 221.4, 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 221.4, 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 221.4, 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 221.4, 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 221.4, 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 221.4, 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 221.4, which was 221.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jul PERSISTENT was trading at 4717.05. 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 22 Jul PERSISTENT was trading at 4759.00. 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 15 Jul PERSISTENT was trading at 4794.50. 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 5 Jul PERSISTENT was trading at 4771.25. 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 4 Jul PERSISTENT was trading at 4750.90. 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 4300 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 5179.70 | 412.15 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 5355.95 | 412.15 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 5301.00 | 412.15 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 5359.90 | 412.15 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 5306.70 | 412.15 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 5290.05 | 412.15 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 5168.75 | 412.15 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 5264.65 | 412.15 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 5249.75 | 412.15 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 5290.65 | 412.15 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 5206.80 | 412.15 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 5170.85 | 412.15 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 5077.95 | 412.15 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 4997.95 | 412.15 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 4993.40 | 412.15 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 4882.50 | 412.15 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 4699.05 | 412.15 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 4676.15 | 412.15 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 4499.45 | 412.15 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 4536.60 | 412.15 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 4636.35 | 412.15 | 0.00 | 0 | 0 | 0 |
| 25 Jul | 4717.05 | 412.15 | 412.15 | 0 | 0 | 0 |
| 22 Jul | 4759.00 | 0 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 4794.50 | 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 |
| 5 Jul | 4771.25 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 4750.90 | 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 4300 expiring on 26SEP2024
Delta for 4300 PE is -
Historical price for 4300 PE is as follows
On 18 Sept PERSISTENT was trading at 5179.70. The strike last trading price was 412.15, 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 412.15, 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 412.15, 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 412.15, 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 412.15, 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 412.15, 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 412.15, 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 412.15, 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 412.15, 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 412.15, 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 412.15, 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 412.15, 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 412.15, 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 412.15, 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 412.15, 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 412.15, 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 412.15, 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 412.15, 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 412.15, 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 412.15, 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 412.15, 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 25 Jul PERSISTENT was trading at 4717.05. The strike last trading price was 412.15, which was 412.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Jul PERSISTENT was trading at 4759.00. 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 15 Jul PERSISTENT was trading at 4794.50. 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 5 Jul PERSISTENT was trading at 4771.25. 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 4 Jul PERSISTENT was trading at 4750.90. 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