PERSISTENT
Persistent Systems Ltd
Historical option data for PERSISTENT
18 Oct 2024 11:51 AM IST
| PERSISTENT 4600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 5460.75 | 660.25 | 0.00 | 0 | 0 | 0 | ||||
| 17 Oct | 5536.00 | 660.25 | 0.00 | 0 | 0 | 0 | ||||
| 16 Oct | 5543.85 | 660.25 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 15 Oct | 5630.90 | 660.25 | 0.00 | 0 | 0 | 0 | ||||
| 14 Oct | 5616.70 | 660.25 | 0.00 | 0 | 0 | 0 | ||||
| 11 Oct | 5469.55 | 660.25 | 0.00 | 0 | -200 | 0 | ||||
| 10 Oct | 5241.10 | 660.25 | 10.25 | 400 | 0 | 11,800 | ||||
| 9 Oct | 5334.10 | 650 | 0.00 | 0 | 0 | 0 | ||||
| 8 Oct | 5308.65 | 650 | 0.00 | 0 | 0 | 0 | ||||
| 7 Oct | 5230.15 | 650 | 0.00 | 0 | 0 | 0 | ||||
| 4 Oct | 5141.30 | 650 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 5250.25 | 650 | -251.70 | 600 | 0 | 11,800 | ||||
| 1 Oct | 5487.75 | 901.7 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 5450.40 | 901.7 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 5437.00 | 901.7 | 59.75 | 400 | 0 | 11,800 | ||||
| 26 Sept | 5426.45 | 841.95 | 41.95 | 11,600 | 11,400 | 11,800 | ||||
| 24 Sept | 5389.00 | 800 | 800.00 | 0 | 0 | 0 | ||||
| 29 Aug | 5077.95 | 0 | 0.00 | 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 4600 expiring on 31OCT2024
Delta for 4600 CE is -
Historical price for 4600 CE is as follows
On 18 Oct PERSISTENT was trading at 5460.75. The strike last trading price was 660.25, 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 660.25, 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 660.25, 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 660.25, 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 660.25, 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 660.25, 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 10 Oct PERSISTENT was trading at 5241.10. The strike last trading price was 660.25, which was 10.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11800
On 9 Oct PERSISTENT was trading at 5334.10. The strike last trading price was 650, 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 650, 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 650, 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 650, 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 Oct PERSISTENT was trading at 5250.25. The strike last trading price was 650, which was -251.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11800
On 1 Oct PERSISTENT was trading at 5487.75. The strike last trading price was 901.7, 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 30 Sept PERSISTENT was trading at 5450.40. The strike last trading price was 901.7, 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 27 Sept PERSISTENT was trading at 5437.00. The strike last trading price was 901.7, which was 59.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11800
On 26 Sept PERSISTENT was trading at 5426.45. The strike last trading price was 841.95, which was 41.95 higher than the previous day. The implied volatity was -, the open interest changed by 11400 which increased total open position to 11800
On 24 Sept PERSISTENT was trading at 5389.00. 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 29 Aug PERSISTENT was trading at 5077.95. 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 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 4600 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 5460.75 | 5 | -0.20 | 1,000 | 0 | 55,200 |
| 17 Oct | 5536.00 | 5.2 | -0.80 | 600 | 0 | 55,400 |
| 16 Oct | 5543.85 | 6 | 1.75 | 22,600 | 3,000 | 55,600 |
| 15 Oct | 5630.90 | 4.25 | -0.95 | 8,800 | -7,000 | 52,800 |
| 14 Oct | 5616.70 | 5.2 | -3.25 | 22,800 | 6,000 | 60,000 |
| 11 Oct | 5469.55 | 8.45 | -6.35 | 68,600 | -1,600 | 54,400 |
| 10 Oct | 5241.10 | 14.8 | 4.00 | 25,000 | 8,800 | 55,600 |
| 9 Oct | 5334.10 | 10.8 | -1.30 | 23,400 | 6,600 | 46,600 |
| 8 Oct | 5308.65 | 12.1 | -4.40 | 17,400 | -7,000 | 40,200 |
| 7 Oct | 5230.15 | 16.5 | -7.65 | 32,800 | -4,000 | 46,800 |
| 4 Oct | 5141.30 | 24.15 | 5.15 | 41,400 | 2,400 | 50,800 |
| 3 Oct | 5250.25 | 19 | 7.75 | 55,800 | 20,800 | 48,400 |
| 1 Oct | 5487.75 | 11.25 | -6.00 | 21,400 | 13,400 | 27,600 |
| 30 Sept | 5450.40 | 17.25 | -1.70 | 4,600 | 0 | 14,200 |
| 27 Sept | 5437.00 | 18.95 | 3.95 | 18,000 | 10,400 | 13,600 |
| 26 Sept | 5426.45 | 15 | -4.95 | 3,600 | 2,400 | 3,000 |
| 24 Sept | 5389.00 | 19.95 | -265.00 | 800 | 600 | 600 |
| 29 Aug | 5077.95 | 284.95 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 4997.95 | 284.95 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 4909.55 | 284.95 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 4993.40 | 284.95 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 4882.50 | 284.95 | 284.95 | 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 4600 expiring on 31OCT2024
Delta for 4600 PE is -
Historical price for 4600 PE is as follows
On 18 Oct PERSISTENT was trading at 5460.75. The strike last trading price was 5, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 55200
On 17 Oct PERSISTENT was trading at 5536.00. The strike last trading price was 5.2, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 55400
On 16 Oct PERSISTENT was trading at 5543.85. The strike last trading price was 6, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 55600
On 15 Oct PERSISTENT was trading at 5630.90. The strike last trading price was 4.25, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by -7000 which decreased total open position to 52800
On 14 Oct PERSISTENT was trading at 5616.70. The strike last trading price was 5.2, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 60000
On 11 Oct PERSISTENT was trading at 5469.55. The strike last trading price was 8.45, which was -6.35 lower than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 54400
On 10 Oct PERSISTENT was trading at 5241.10. The strike last trading price was 14.8, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 55600
On 9 Oct PERSISTENT was trading at 5334.10. The strike last trading price was 10.8, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 46600
On 8 Oct PERSISTENT was trading at 5308.65. The strike last trading price was 12.1, which was -4.40 lower than the previous day. The implied volatity was -, the open interest changed by -7000 which decreased total open position to 40200
On 7 Oct PERSISTENT was trading at 5230.15. The strike last trading price was 16.5, which was -7.65 lower than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 46800
On 4 Oct PERSISTENT was trading at 5141.30. The strike last trading price was 24.15, which was 5.15 higher than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 50800
On 3 Oct PERSISTENT was trading at 5250.25. The strike last trading price was 19, which was 7.75 higher than the previous day. The implied volatity was -, the open interest changed by 20800 which increased total open position to 48400
On 1 Oct PERSISTENT was trading at 5487.75. The strike last trading price was 11.25, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by 13400 which increased total open position to 27600
On 30 Sept PERSISTENT was trading at 5450.40. The strike last trading price was 17.25, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14200
On 27 Sept PERSISTENT was trading at 5437.00. The strike last trading price was 18.95, which was 3.95 higher than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 13600
On 26 Sept PERSISTENT was trading at 5426.45. The strike last trading price was 15, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 3000
On 24 Sept PERSISTENT was trading at 5389.00. The strike last trading price was 19.95, which was -265.00 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 600
On 29 Aug PERSISTENT was trading at 5077.95. The strike last trading price was 284.95, 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 284.95, 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 284.95, 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 284.95, 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 284.95, which was 284.95 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
