PERSISTENT
Persistent Systems Ltd
Historical option data for PERSISTENT
18 Oct 2024 11:51 AM IST
| PERSISTENT 4500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 5460.75 | 546.7 | 0.00 | 0 | 0 | 0 | ||||
| 17 Oct | 5536.00 | 546.7 | 0.00 | 0 | 0 | 0 | ||||
| 16 Oct | 5543.85 | 546.7 | 0.00 | 0 | 0 | 0 | ||||
| 15 Oct | 5630.90 | 546.7 | 0.00 | 0 | 0 | 0 | ||||
| 14 Oct | 5616.70 | 546.7 | 0.00 | 0 | 0 | 0 | ||||
| 11 Oct | 5469.55 | 546.7 | 0.00 | 0 | 0 | 0 | ||||
| 10 Oct | 5241.10 | 546.7 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 9 Oct | 5334.10 | 546.7 | 0.00 | 0 | 0 | 0 | ||||
| 8 Oct | 5308.65 | 546.7 | 0.00 | 0 | 0 | 0 | ||||
| 7 Oct | 5230.15 | 546.7 | 0.00 | 0 | 0 | 0 | ||||
| 4 Oct | 5141.30 | 546.7 | 546.70 | 0 | 0 | 0 | ||||
| 28 Aug | 4997.95 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 4909.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 4993.40 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 4882.50 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 4959.75 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 4912.60 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 4935.15 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 4874.50 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 4857.15 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 4764.10 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 4712.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 4675.90 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 4699.05 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 4611.40 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 4676.15 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 4499.45 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 4536.60 | 0 | 0 | 0 | 0 | |||||
For Persistent Systems Ltd - strike price 4500 expiring on 31OCT2024
Delta for 4500 CE is -
Historical price for 4500 CE is as follows
On 18 Oct PERSISTENT was trading at 5460.75. The strike last trading price was 546.7, 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 Oct PERSISTENT was trading at 5536.00. The strike last trading price was 546.7, 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 16 Oct PERSISTENT was trading at 5543.85. The strike last trading price was 546.7, 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 15 Oct PERSISTENT was trading at 5630.90. The strike last trading price was 546.7, 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 14 Oct PERSISTENT was trading at 5616.70. The strike last trading price was 546.7, 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 11 Oct PERSISTENT was trading at 5469.55. The strike last trading price was 546.7, 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 10 Oct PERSISTENT was trading at 5241.10. The strike last trading price was 546.7, 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 9 Oct PERSISTENT was trading at 5334.10. The strike last trading price was 546.7, 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 8 Oct PERSISTENT was trading at 5308.65. The strike last trading price was 546.7, 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 7 Oct PERSISTENT was trading at 5230.15. The strike last trading price was 546.7, 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 4 Oct PERSISTENT was trading at 5141.30. The strike last trading price was 546.7, which was 546.70 higher 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 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 27 Aug PERSISTENT was trading at 4909.55. 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 26 Aug PERSISTENT was trading at 4993.40. 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 23 Aug PERSISTENT was trading at 4882.50. 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 22 Aug PERSISTENT was trading at 4959.75. 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 21 Aug PERSISTENT was trading at 4912.60. 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 20 Aug PERSISTENT was trading at 4935.15. 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 Aug PERSISTENT was trading at 4874.50. 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 16 Aug PERSISTENT was trading at 4857.15. 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 14 Aug PERSISTENT was trading at 4764.10. 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 13 Aug PERSISTENT was trading at 4712.55. 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 12 Aug PERSISTENT was trading at 4675.90. 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 9 Aug PERSISTENT was trading at 4699.05. 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 8 Aug PERSISTENT was trading at 4611.40. 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 7 Aug PERSISTENT was trading at 4676.15. 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 6 Aug PERSISTENT was trading at 4499.45. 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 5 Aug PERSISTENT was trading at 4536.60. 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 4500 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 5460.75 | 4.3 | 0.30 | 3,600 | 400 | 11,800 |
| 17 Oct | 5536.00 | 4 | -0.35 | 37,400 | -2,000 | 12,000 |
| 16 Oct | 5543.85 | 4.35 | 1.85 | 2,03,400 | 2,200 | 14,000 |
| 15 Oct | 5630.90 | 2.5 | -1.70 | 19,800 | 200 | 12,000 |
| 14 Oct | 5616.70 | 4.2 | -1.80 | 6,600 | -2,200 | 11,600 |
| 11 Oct | 5469.55 | 6 | -6.75 | 3,600 | 0 | 13,800 |
| 10 Oct | 5241.10 | 12.75 | 4.75 | 3,200 | -400 | 14,000 |
| 9 Oct | 5334.10 | 8 | 2.00 | 200 | 0 | 14,600 |
| 8 Oct | 5308.65 | 6 | -6.10 | 2,600 | 200 | 14,800 |
| 7 Oct | 5230.15 | 12.1 | -4.25 | 2,400 | 1,600 | 14,400 |
| 4 Oct | 5141.30 | 16.35 | -226.05 | 46,600 | 12,800 | 12,800 |
| 28 Aug | 4997.95 | 242.4 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 4909.55 | 242.4 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 4993.40 | 242.4 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 4882.50 | 242.4 | 242.40 | 0 | 0 | 0 |
| 22 Aug | 4959.75 | 0 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 4912.60 | 0 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 4935.15 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 4874.50 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 4857.15 | 0 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 4764.10 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 4712.55 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 4675.90 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 4699.05 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 4611.40 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 4676.15 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 4499.45 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 4536.60 | 0 | 0 | 0 | 0 | |
For Persistent Systems Ltd - strike price 4500 expiring on 31OCT2024
Delta for 4500 PE is -
Historical price for 4500 PE is as follows
On 18 Oct PERSISTENT was trading at 5460.75. The strike last trading price was 4.3, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 11800
On 17 Oct PERSISTENT was trading at 5536.00. The strike last trading price was 4, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 12000
On 16 Oct PERSISTENT was trading at 5543.85. The strike last trading price was 4.35, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 14000
On 15 Oct PERSISTENT was trading at 5630.90. The strike last trading price was 2.5, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 12000
On 14 Oct PERSISTENT was trading at 5616.70. The strike last trading price was 4.2, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by -2200 which decreased total open position to 11600
On 11 Oct PERSISTENT was trading at 5469.55. The strike last trading price was 6, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13800
On 10 Oct PERSISTENT was trading at 5241.10. The strike last trading price was 12.75, which was 4.75 higher than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 14000
On 9 Oct PERSISTENT was trading at 5334.10. The strike last trading price was 8, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14600
On 8 Oct PERSISTENT was trading at 5308.65. The strike last trading price was 6, which was -6.10 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 14800
On 7 Oct PERSISTENT was trading at 5230.15. The strike last trading price was 12.1, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 14400
On 4 Oct PERSISTENT was trading at 5141.30. The strike last trading price was 16.35, which was -226.05 lower than the previous day. The implied volatity was -, the open interest changed by 12800 which increased total open position to 12800
On 28 Aug PERSISTENT was trading at 4997.95. The strike last trading price was 242.4, 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 27 Aug PERSISTENT was trading at 4909.55. The strike last trading price was 242.4, 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 242.4, 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 242.4, which was 242.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Aug PERSISTENT was trading at 4959.75. 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 21 Aug PERSISTENT was trading at 4912.60. 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 20 Aug PERSISTENT was trading at 4935.15. 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 Aug PERSISTENT was trading at 4874.50. 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 16 Aug PERSISTENT was trading at 4857.15. 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 14 Aug PERSISTENT was trading at 4764.10. 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 13 Aug PERSISTENT was trading at 4712.55. 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 12 Aug PERSISTENT was trading at 4675.90. 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 9 Aug PERSISTENT was trading at 4699.05. 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 8 Aug PERSISTENT was trading at 4611.40. 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 7 Aug PERSISTENT was trading at 4676.15. 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 6 Aug PERSISTENT was trading at 4499.45. 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 5 Aug PERSISTENT was trading at 4536.60. 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
