PERSISTENT
Persistent Systems Ltd
Historical option data for PERSISTENT
16 Sep 2024 04:10 PM IST
| PERSISTENT 4650 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 5301.00 | 373.6 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 5359.90 | 373.6 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 5306.70 | 373.6 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 5290.05 | 373.6 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 5274.20 | 373.6 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 5168.75 | 373.6 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 5189.95 | 373.6 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 5264.65 | 373.6 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 5249.75 | 373.6 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 5290.65 | 373.6 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 5206.80 | 373.6 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 5170.85 | 373.6 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 5077.95 | 373.6 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 4997.95 | 373.6 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 4909.55 | 373.6 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 4993.40 | 373.6 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 4882.50 | 373.6 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 4959.75 | 373.6 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 4912.60 | 373.6 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 4935.15 | 373.6 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 4874.50 | 373.6 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 4857.15 | 373.6 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 4764.10 | 373.6 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 4712.55 | 373.6 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 12 Aug | 4675.90 | 373.6 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 4699.05 | 373.6 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 4676.15 | 373.6 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 4499.45 | 373.6 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 4536.60 | 373.6 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 4636.35 | 373.6 | 0 | 0 | 0 | |||||
For Persistent Systems Ltd - strike price 4650 expiring on 26SEP2024
Delta for 4650 CE is -
Historical price for 4650 CE is as follows
On 16 Sept PERSISTENT was trading at 5301.00. The strike last trading price was 373.6, 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 373.6, 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 373.6, 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 373.6, 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 373.6, 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 373.6, 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 373.6, 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 373.6, 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 373.6, 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 373.6, 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 373.6, 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 373.6, 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 373.6, 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 373.6, 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 373.6, 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 373.6, 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 373.6, 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 373.6, 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 373.6, 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 373.6, 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 373.6, 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 373.6, 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 373.6, 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 373.6, 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 373.6, 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 373.6, 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 373.6, 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 373.6, 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 373.6, 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 373.6, 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 4650 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 5301.00 | 248.4 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 5359.90 | 248.4 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 5306.70 | 248.4 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 5290.05 | 248.4 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 5274.20 | 248.4 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 5168.75 | 248.4 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 5189.95 | 248.4 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 5264.65 | 248.4 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 5249.75 | 248.4 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 5290.65 | 248.4 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 5206.80 | 248.4 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 5170.85 | 248.4 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 5077.95 | 248.4 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 4997.95 | 248.4 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 4909.55 | 248.4 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 4993.40 | 248.4 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 4882.50 | 248.4 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 4959.75 | 248.4 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 4912.60 | 248.4 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 4935.15 | 248.4 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 4874.50 | 248.4 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 4857.15 | 248.4 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 4764.10 | 248.4 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 4712.55 | 248.4 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 4675.90 | 248.4 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 4699.05 | 248.4 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 4676.15 | 248.4 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 4499.45 | 248.4 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 4536.60 | 248.4 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 4636.35 | 248.4 | 0 | 0 | 0 | |
For Persistent Systems Ltd - strike price 4650 expiring on 26SEP2024
Delta for 4650 PE is -
Historical price for 4650 PE is as follows
On 16 Sept PERSISTENT was trading at 5301.00. The strike last trading price was 248.4, 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 13 Sept PERSISTENT was trading at 5359.90. The strike last trading price was 248.4, 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 12 Sept PERSISTENT was trading at 5306.70. The strike last trading price was 248.4, 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 11 Sept PERSISTENT was trading at 5290.05. The strike last trading price was 248.4, 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 10 Sept PERSISTENT was trading at 5274.20. The strike last trading price was 248.4, 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 Sept PERSISTENT was trading at 5168.75. The strike last trading price was 248.4, 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 Sept PERSISTENT was trading at 5189.95. The strike last trading price was 248.4, 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 Sept PERSISTENT was trading at 5264.65. The strike last trading price was 248.4, 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 4 Sept PERSISTENT was trading at 5249.75. The strike last trading price was 248.4, 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 3 Sept PERSISTENT was trading at 5290.65. The strike last trading price was 248.4, 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 Sept PERSISTENT was trading at 5206.80. The strike last trading price was 248.4, 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 30 Aug PERSISTENT was trading at 5170.85. The strike last trading price was 248.4, 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 29 Aug PERSISTENT was trading at 5077.95. The strike last trading price was 248.4, 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 28 Aug PERSISTENT was trading at 4997.95. The strike last trading price was 248.4, 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 248.4, 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 248.4, 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 248.4, 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 22 Aug PERSISTENT was trading at 4959.75. The strike last trading price was 248.4, 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 21 Aug PERSISTENT was trading at 4912.60. The strike last trading price was 248.4, 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 20 Aug PERSISTENT was trading at 4935.15. The strike last trading price was 248.4, 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 19 Aug PERSISTENT was trading at 4874.50. The strike last trading price was 248.4, 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 16 Aug PERSISTENT was trading at 4857.15. The strike last trading price was 248.4, 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 14 Aug PERSISTENT was trading at 4764.10. The strike last trading price was 248.4, 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 13 Aug PERSISTENT was trading at 4712.55. The strike last trading price was 248.4, 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 12 Aug PERSISTENT was trading at 4675.90. The strike last trading price was 248.4, 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 248.4, 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 248.4, 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 248.4, 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 248.4, 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 248.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0