`
[--[65.84.65.76]--]
PERSISTENT
Persistent Systems Ltd

5713.8 73.20 (1.30%)

Back to Option Chain


Historical option data for PERSISTENT

14 Nov 2024 04:10 PM IST
PERSISTENT 28NOV2024 4700 CE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 5713.80 750.7 0.00 0.00 0 0 0
13 Nov 5640.60 750.7 0.00 0.00 0 0 0
12 Nov 5680.15 750.7 0.00 0.00 0 0 0
11 Nov 5721.65 750.7 0.00 0.00 0 0 0
8 Nov 5668.70 750.7 0.00 0.00 0 0 0
7 Nov 5737.40 750.7 0.00 0.00 0 0 0
6 Nov 5717.65 750.7 0.00 0.00 0 0 0
5 Nov 5420.20 750.7 20.05 34.74 0.5 0 42.5
4 Nov 5358.50 730.65 28.20 47.77 10 0.5 42.5
1 Nov 5389.00 702.45 0.00 0.00 0 42 0
31 Oct 5372.50 702.45 702.45 - 42 40 40
18 Sept 5179.70 0 0.00 - 0 0 0
9 Sept 5168.75 0 0.00 - 0 0 0
6 Sept 5189.95 0 - 0 0 0


For Persistent Systems Ltd - strike price 4700 expiring on 28NOV2024

Delta for 4700 CE is 0.00

Historical price for 4700 CE is as follows

On 14 Nov PERSISTENT was trading at 5713.80. The strike last trading price was 750.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 13 Nov PERSISTENT was trading at 5640.60. The strike last trading price was 750.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 12 Nov PERSISTENT was trading at 5680.15. The strike last trading price was 750.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 11 Nov PERSISTENT was trading at 5721.65. The strike last trading price was 750.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 8 Nov PERSISTENT was trading at 5668.70. The strike last trading price was 750.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 7 Nov PERSISTENT was trading at 5737.40. The strike last trading price was 750.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 6 Nov PERSISTENT was trading at 5717.65. The strike last trading price was 750.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 5 Nov PERSISTENT was trading at 5420.20. The strike last trading price was 750.7, which was 20.05 higher than the previous day. The implied volatity was 34.74, the open interest changed by 0 which decreased total open position to 85


On 4 Nov PERSISTENT was trading at 5358.50. The strike last trading price was 730.65, which was 28.20 higher than the previous day. The implied volatity was 47.77, the open interest changed by 1 which increased total open position to 85


On 1 Nov PERSISTENT was trading at 5389.00. The strike last trading price was 702.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 84 which increased total open position to 0


On 31 Oct PERSISTENT was trading at 5372.50. The strike last trading price was 702.45, which was 702.45 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 18 Sept PERSISTENT was trading at 5179.70. 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 which decreased total open position to


On 9 Sept PERSISTENT was trading at 5168.75. 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 which decreased total open position to


On 6 Sept PERSISTENT was trading at 5189.95. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


PERSISTENT 28NOV2024 4700 PE
Delta: -0.01
Vega: 0.23
Theta: -0.34
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 5713.80 1.2 -2.80 42.46 3 0 72
13 Nov 5640.60 4 -2.00 46.37 5.5 -0.5 72.5
12 Nov 5680.15 6 4.75 48.69 0.5 0 73
11 Nov 5721.65 1.25 -1.75 39.08 1.5 -0.5 73
8 Nov 5668.70 3 -1.70 39.14 11 -7.5 73.5
7 Nov 5737.40 4.7 -1.35 42.17 19 -3.5 81.5
6 Nov 5717.65 6.05 -14.25 44.14 133 5.5 85
5 Nov 5420.20 20.3 -10.25 42.45 48 -8.5 79
4 Nov 5358.50 30.55 -4.60 44.16 52.5 -10.5 87.5
1 Nov 5389.00 35.15 2.85 44.66 4 1 98
31 Oct 5372.50 32.3 32.30 - 178 99 99
18 Sept 5179.70 0 0.00 - 0 0 0
9 Sept 5168.75 0 0.00 - 0 0 0
6 Sept 5189.95 0 - 0 0 0


For Persistent Systems Ltd - strike price 4700 expiring on 28NOV2024

Delta for 4700 PE is -0.01

Historical price for 4700 PE is as follows

On 14 Nov PERSISTENT was trading at 5713.80. The strike last trading price was 1.2, which was -2.80 lower than the previous day. The implied volatity was 42.46, the open interest changed by 0 which decreased total open position to 144


On 13 Nov PERSISTENT was trading at 5640.60. The strike last trading price was 4, which was -2.00 lower than the previous day. The implied volatity was 46.37, the open interest changed by -1 which decreased total open position to 145


On 12 Nov PERSISTENT was trading at 5680.15. The strike last trading price was 6, which was 4.75 higher than the previous day. The implied volatity was 48.69, the open interest changed by 0 which decreased total open position to 146


On 11 Nov PERSISTENT was trading at 5721.65. The strike last trading price was 1.25, which was -1.75 lower than the previous day. The implied volatity was 39.08, the open interest changed by -1 which decreased total open position to 146


On 8 Nov PERSISTENT was trading at 5668.70. The strike last trading price was 3, which was -1.70 lower than the previous day. The implied volatity was 39.14, the open interest changed by -15 which decreased total open position to 147


On 7 Nov PERSISTENT was trading at 5737.40. The strike last trading price was 4.7, which was -1.35 lower than the previous day. The implied volatity was 42.17, the open interest changed by -7 which decreased total open position to 163


On 6 Nov PERSISTENT was trading at 5717.65. The strike last trading price was 6.05, which was -14.25 lower than the previous day. The implied volatity was 44.14, the open interest changed by 11 which increased total open position to 170


On 5 Nov PERSISTENT was trading at 5420.20. The strike last trading price was 20.3, which was -10.25 lower than the previous day. The implied volatity was 42.45, the open interest changed by -17 which decreased total open position to 158


On 4 Nov PERSISTENT was trading at 5358.50. The strike last trading price was 30.55, which was -4.60 lower than the previous day. The implied volatity was 44.16, the open interest changed by -21 which decreased total open position to 175


On 1 Nov PERSISTENT was trading at 5389.00. The strike last trading price was 35.15, which was 2.85 higher than the previous day. The implied volatity was 44.66, the open interest changed by 2 which increased total open position to 196


On 31 Oct PERSISTENT was trading at 5372.50. The strike last trading price was 32.3, which was 32.30 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 18 Sept PERSISTENT was trading at 5179.70. 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 which decreased total open position to


On 9 Sept PERSISTENT was trading at 5168.75. 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 which decreased total open position to


On 6 Sept PERSISTENT was trading at 5189.95. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to