PERSISTENT
Persistent Systems Ltd
Historical option data for PERSISTENT
16 Sep 2024 04:10 PM IST
| PERSISTENT 4400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 5301.00 | 677 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 5359.90 | 677 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 5306.70 | 677 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 5290.05 | 677 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 5274.20 | 677 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 5168.75 | 677 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 5189.95 | 677 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 5264.65 | 677 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 4 Sept | 5249.75 | 677 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 5290.65 | 677 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 5206.80 | 677 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 5170.85 | 677 | 0.00 | 0 | 2,000 | 0 | ||||
| 29 Aug | 5077.95 | 677 | 489.35 | 2,000 | 1,000 | 1,000 | ||||
| 28 Aug | 4997.95 | 187.65 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 4909.55 | 187.65 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 4993.40 | 187.65 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 4882.50 | 187.65 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 4935.15 | 187.65 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 4857.15 | 187.65 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 4699.05 | 187.65 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 4676.15 | 187.65 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 4499.45 | 187.65 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 4536.60 | 187.65 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 4636.35 | 187.65 | 0.00 | 0 | 0 | 0 | ||||
| 25 Jul | 4717.05 | 187.65 | 0.00 | 0 | 0 | 0 | ||||
| 24 Jul | 4818.50 | 187.65 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 4759.00 | 187.65 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 4896.15 | 187.65 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 4820.45 | 187.65 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 4794.50 | 187.65 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 4808.50 | 187.65 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 4618.10 | 187.65 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 4558.55 | 187.65 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 4637.75 | 187.65 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 4586.30 | 187.65 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 4771.25 | 187.65 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 4750.90 | 187.65 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 4593.40 | 187.65 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 4501.75 | 187.65 | 0 | 0 | 0 | |||||
For Persistent Systems Ltd - strike price 4400 expiring on 26SEP2024
Delta for 4400 CE is -
Historical price for 4400 CE is as follows
On 16 Sept PERSISTENT was trading at 5301.00. The strike last trading price was 677, 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 677, 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 677, 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 677, 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 Sept PERSISTENT was trading at 5274.20. The strike last trading price was 677, 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 677, 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 Sept PERSISTENT was trading at 5189.95. The strike last trading price was 677, 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 677, 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 677, 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 677, 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 677, 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 677, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 0
On 29 Aug PERSISTENT was trading at 5077.95. The strike last trading price was 677, which was 489.35 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 1000
On 28 Aug PERSISTENT was trading at 4997.95. The strike last trading price was 187.65, 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 27 Aug PERSISTENT was trading at 4909.55. The strike last trading price was 187.65, 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 26 Aug PERSISTENT was trading at 4993.40. The strike last trading price was 187.65, 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 23 Aug PERSISTENT was trading at 4882.50. The strike last trading price was 187.65, 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 20 Aug PERSISTENT was trading at 4935.15. The strike last trading price was 187.65, 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 16 Aug PERSISTENT was trading at 4857.15. The strike last trading price was 187.65, 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 9 Aug PERSISTENT was trading at 4699.05. The strike last trading price was 187.65, 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 7 Aug PERSISTENT was trading at 4676.15. The strike last trading price was 187.65, 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 6 Aug PERSISTENT was trading at 4499.45. The strike last trading price was 187.65, 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 Aug PERSISTENT was trading at 4536.60. The strike last trading price was 187.65, 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 Aug PERSISTENT was trading at 4636.35. The strike last trading price was 187.65, 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 25 Jul PERSISTENT was trading at 4717.05. The strike last trading price was 187.65, 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 24 Jul PERSISTENT was trading at 4818.50. The strike last trading price was 187.65, 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 22 Jul PERSISTENT was trading at 4759.00. The strike last trading price was 187.65, 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 18 Jul PERSISTENT was trading at 4896.15. The strike last trading price was 187.65, 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 16 Jul PERSISTENT was trading at 4820.45. The strike last trading price was 187.65, 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 15 Jul PERSISTENT was trading at 4794.50. The strike last trading price was 187.65, 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 12 Jul PERSISTENT was trading at 4808.50. The strike last trading price was 187.65, 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 11 Jul PERSISTENT was trading at 4618.10. The strike last trading price was 187.65, 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 10 Jul PERSISTENT was trading at 4558.55. The strike last trading price was 187.65, 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 9 Jul PERSISTENT was trading at 4637.75. The strike last trading price was 187.65, 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 8 Jul PERSISTENT was trading at 4586.30. The strike last trading price was 187.65, 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 Jul PERSISTENT was trading at 4771.25. The strike last trading price was 187.65, 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 Jul PERSISTENT was trading at 4750.90. The strike last trading price was 187.65, 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 Jul PERSISTENT was trading at 4593.40. The strike last trading price was 187.65, 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 Jul PERSISTENT was trading at 4501.75. The strike last trading price was 187.65, 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 4400 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 5301.00 | 2.55 | 0.00 | 600 | -200 | 45,800 |
| 13 Sept | 5359.90 | 2.55 | -2.45 | 12,000 | -600 | 46,200 |
| 12 Sept | 5306.70 | 5 | -0.90 | 17,200 | 200 | 46,800 |
| 11 Sept | 5290.05 | 5.9 | -0.10 | 27,400 | -400 | 46,600 |
| 10 Sept | 5274.20 | 6 | -0.05 | 1,400 | 0 | 47,200 |
| 9 Sept | 5168.75 | 6.05 | 0.00 | 1,600 | 200 | 47,400 |
| 6 Sept | 5189.95 | 6.05 | 0.60 | 600 | -200 | 47,600 |
| 5 Sept | 5264.65 | 5.45 | -1.05 | 1,800 | -1,000 | 48,000 |
| 4 Sept | 5249.75 | 6.5 | -0.95 | 3,800 | -1,000 | 49,000 |
| 3 Sept | 5290.65 | 7.45 | -1.55 | 21,800 | 10,800 | 50,600 |
| 2 Sept | 5206.80 | 9 | -2.55 | 4,600 | 2,600 | 40,000 |
| 30 Aug | 5170.85 | 11.55 | -7.20 | 41,400 | 13,400 | 37,600 |
| 29 Aug | 5077.95 | 18.75 | -4.25 | 8,600 | 4,200 | 24,000 |
| 28 Aug | 4997.95 | 23 | -6.50 | 18,400 | 8,400 | 19,400 |
| 27 Aug | 4909.55 | 29.5 | 6.10 | 9,200 | 6,800 | 10,600 |
| 26 Aug | 4993.40 | 23.4 | -40.60 | 3,600 | 2,400 | 3,600 |
| 23 Aug | 4882.50 | 64 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 4935.15 | 64 | 0.00 | 200 | 0 | 1,000 |
| 16 Aug | 4857.15 | 64 | -412.55 | 1,000 | 600 | 600 |
| 9 Aug | 4699.05 | 476.55 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 4676.15 | 476.55 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 4499.45 | 476.55 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 4536.60 | 476.55 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 4636.35 | 476.55 | 0.00 | 0 | 0 | 0 |
| 25 Jul | 4717.05 | 476.55 | 0.00 | 0 | 0 | 0 |
| 24 Jul | 4818.50 | 476.55 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 4759.00 | 476.55 | 476.55 | 0 | 0 | 0 |
| 18 Jul | 4896.15 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 4820.45 | 0 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 4794.50 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 4808.50 | 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 4400 expiring on 26SEP2024
Delta for 4400 PE is -
Historical price for 4400 PE is as follows
On 16 Sept PERSISTENT was trading at 5301.00. The strike last trading price was 2.55, 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 45800
On 13 Sept PERSISTENT was trading at 5359.90. The strike last trading price was 2.55, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 46200
On 12 Sept PERSISTENT was trading at 5306.70. The strike last trading price was 5, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 46800
On 11 Sept PERSISTENT was trading at 5290.05. The strike last trading price was 5.9, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 46600
On 10 Sept PERSISTENT was trading at 5274.20. The strike last trading price was 6, 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 47200
On 9 Sept PERSISTENT was trading at 5168.75. The strike last trading price was 6.05, 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 47400
On 6 Sept PERSISTENT was trading at 5189.95. The strike last trading price was 6.05, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 47600
On 5 Sept PERSISTENT was trading at 5264.65. The strike last trading price was 5.45, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 48000
On 4 Sept PERSISTENT was trading at 5249.75. The strike last trading price was 6.5, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 49000
On 3 Sept PERSISTENT was trading at 5290.65. The strike last trading price was 7.45, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 50600
On 2 Sept PERSISTENT was trading at 5206.80. The strike last trading price was 9, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 40000
On 30 Aug PERSISTENT was trading at 5170.85. The strike last trading price was 11.55, which was -7.20 lower than the previous day. The implied volatity was -, the open interest changed by 13400 which increased total open position to 37600
On 29 Aug PERSISTENT was trading at 5077.95. The strike last trading price was 18.75, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 24000
On 28 Aug PERSISTENT was trading at 4997.95. The strike last trading price was 23, which was -6.50 lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 19400
On 27 Aug PERSISTENT was trading at 4909.55. The strike last trading price was 29.5, which was 6.10 higher than the previous day. The implied volatity was -, the open interest changed by 6800 which increased total open position to 10600
On 26 Aug PERSISTENT was trading at 4993.40. The strike last trading price was 23.4, which was -40.60 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 3600
On 23 Aug PERSISTENT was trading at 4882.50. The strike last trading price was 64, 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 20 Aug PERSISTENT was trading at 4935.15. The strike last trading price was 64, 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 16 Aug PERSISTENT was trading at 4857.15. The strike last trading price was 64, which was -412.55 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 600
On 9 Aug PERSISTENT was trading at 4699.05. The strike last trading price was 476.55, 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 476.55, 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 476.55, 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 476.55, 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 476.55, 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 476.55, 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 24 Jul PERSISTENT was trading at 4818.50. The strike last trading price was 476.55, 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 476.55, which was 476.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Jul PERSISTENT was trading at 4896.15. 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 16 Jul PERSISTENT was trading at 4820.45. 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 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 12 Jul PERSISTENT was trading at 4808.50. 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