PERSISTENT
Persistent Systems Ltd
Historical option data for PERSISTENT
06 Sep 2024 04:10 PM IST
| PERSISTENT 4700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 5189.95 | 564.3 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 5264.65 | 564.3 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 5249.75 | 564.3 | -65.70 | 400 | -200 | 6,400 | ||||
| 3 Sept | 5290.65 | 630 | 208.00 | 200 | 0 | 6,800 | ||||
| 2 Sept | 5206.80 | 422 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 5170.85 | 422 | 0.00 | 0 | 2,000 | 0 | ||||
| 29 Aug | 5077.95 | 422 | 10.00 | 2,000 | 0 | 4,800 | ||||
| 28 Aug | 4997.95 | 412 | 17.00 | 4,800 | 4,200 | 4,400 | ||||
| 27 Aug | 4909.55 | 395 | 0.00 | 0 | 200 | 0 | ||||
| 26 Aug | 4993.40 | 395 | 284.10 | 200 | 0 | 0 | ||||
| 23 Aug | 4882.50 | 110.9 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 4959.75 | 110.9 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 4912.60 | 110.9 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 4935.15 | 110.9 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 4874.50 | 110.9 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 4857.15 | 110.9 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 4764.10 | 110.9 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 4712.55 | 110.9 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 4675.90 | 110.9 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 4699.05 | 110.9 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 4676.15 | 110.9 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 4499.45 | 110.9 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 4536.60 | 110.9 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 4636.35 | 110.9 | 0.00 | 0 | 0 | 0 | ||||
| 25 Jul | 4717.05 | 110.9 | 0.00 | 0 | 0 | 0 | ||||
| 24 Jul | 4818.50 | 110.9 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 4759.00 | 110.9 | 110.90 | 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 | 0.00 | 0 | 0 | 0 | ||||
| 1 Jul | 4496.15 | 0 | 0 | 0 | 0 | |||||
For Persistent Systems Ltd - strike price 4700 expiring on 26SEP2024
Delta for 4700 CE is -
Historical price for 4700 CE is as follows
On 6 Sept PERSISTENT was trading at 5189.95. The strike last trading price was 564.3, 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 564.3, 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 564.3, which was -65.70 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 6400
On 3 Sept PERSISTENT was trading at 5290.65. The strike last trading price was 630, which was 208.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6800
On 2 Sept PERSISTENT was trading at 5206.80. The strike last trading price was 422, 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 422, 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 422, which was 10.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4800
On 28 Aug PERSISTENT was trading at 4997.95. The strike last trading price was 412, which was 17.00 higher than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 4400
On 27 Aug PERSISTENT was trading at 4909.55. The strike last trading price was 395, 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 0
On 26 Aug PERSISTENT was trading at 4993.40. The strike last trading price was 395, which was 284.10 higher 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 110.9, 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 110.9, 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 110.9, 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 110.9, 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 110.9, 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 110.9, 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 110.9, 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 110.9, 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 110.9, 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 110.9, 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 110.9, 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 110.9, 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 110.9, 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 110.9, 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 110.9, 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 110.9, 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 110.9, which was 110.90 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 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 1 Jul PERSISTENT was trading at 4496.15. 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 4700 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 5189.95 | 20 | 3.70 | 21,800 | 4,000 | 51,400 |
| 5 Sept | 5264.65 | 16.3 | -3.45 | 22,800 | -5,600 | 47,400 |
| 4 Sept | 5249.75 | 19.75 | 1.35 | 34,800 | 8,000 | 53,200 |
| 3 Sept | 5290.65 | 18.4 | -8.60 | 32,800 | -2,000 | 45,200 |
| 2 Sept | 5206.80 | 27 | -5.00 | 56,800 | -8,600 | 47,600 |
| 30 Aug | 5170.85 | 32 | -14.80 | 1,09,600 | 5,200 | 56,200 |
| 29 Aug | 5077.95 | 46.8 | -19.20 | 46,800 | 10,200 | 51,200 |
| 28 Aug | 4997.95 | 66 | -19.70 | 25,800 | 10,800 | 41,000 |
| 27 Aug | 4909.55 | 85.7 | 10.75 | 21,600 | 4,000 | 30,000 |
| 26 Aug | 4993.40 | 74.95 | -22.05 | 37,000 | 19,000 | 25,800 |
| 23 Aug | 4882.50 | 97 | 22.80 | 2,600 | 1,400 | 6,800 |
| 22 Aug | 4959.75 | 74.2 | -16.30 | 4,400 | 2,000 | 5,200 |
| 21 Aug | 4912.60 | 90.5 | 0.00 | 0 | 1,000 | 0 |
| 20 Aug | 4935.15 | 90.5 | -89.50 | 1,000 | 600 | 2,800 |
| 19 Aug | 4874.50 | 180 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 4857.15 | 180 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 4764.10 | 180 | 0.00 | 0 | 2,200 | 0 |
| 13 Aug | 4712.55 | 180 | -514.40 | 2,200 | 2,000 | 2,000 |
| 12 Aug | 4675.90 | 694.4 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 4699.05 | 694.4 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 4676.15 | 694.4 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 4499.45 | 694.4 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 4536.60 | 694.4 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 4636.35 | 694.4 | 0.00 | 0 | 0 | 0 |
| 25 Jul | 4717.05 | 694.4 | 0.00 | 0 | 0 | 0 |
| 24 Jul | 4818.50 | 694.4 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 4759.00 | 694.4 | 694.40 | 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 | 0.00 | 0 | 0 | 0 |
| 1 Jul | 4496.15 | 0 | 0 | 0 | 0 | |
For Persistent Systems Ltd - strike price 4700 expiring on 26SEP2024
Delta for 4700 PE is -
Historical price for 4700 PE is as follows
On 6 Sept PERSISTENT was trading at 5189.95. The strike last trading price was 20, which was 3.70 higher than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 51400
On 5 Sept PERSISTENT was trading at 5264.65. The strike last trading price was 16.3, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by -5600 which decreased total open position to 47400
On 4 Sept PERSISTENT was trading at 5249.75. The strike last trading price was 19.75, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 53200
On 3 Sept PERSISTENT was trading at 5290.65. The strike last trading price was 18.4, which was -8.60 lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 45200
On 2 Sept PERSISTENT was trading at 5206.80. The strike last trading price was 27, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by -8600 which decreased total open position to 47600
On 30 Aug PERSISTENT was trading at 5170.85. The strike last trading price was 32, which was -14.80 lower than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 56200
On 29 Aug PERSISTENT was trading at 5077.95. The strike last trading price was 46.8, which was -19.20 lower than the previous day. The implied volatity was -, the open interest changed by 10200 which increased total open position to 51200
On 28 Aug PERSISTENT was trading at 4997.95. The strike last trading price was 66, which was -19.70 lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 41000
On 27 Aug PERSISTENT was trading at 4909.55. The strike last trading price was 85.7, which was 10.75 higher than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 30000
On 26 Aug PERSISTENT was trading at 4993.40. The strike last trading price was 74.95, which was -22.05 lower than the previous day. The implied volatity was -, the open interest changed by 19000 which increased total open position to 25800
On 23 Aug PERSISTENT was trading at 4882.50. The strike last trading price was 97, which was 22.80 higher than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 6800
On 22 Aug PERSISTENT was trading at 4959.75. The strike last trading price was 74.2, which was -16.30 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 5200
On 21 Aug PERSISTENT was trading at 4912.60. The strike last trading price was 90.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 0
On 20 Aug PERSISTENT was trading at 4935.15. The strike last trading price was 90.5, which was -89.50 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 2800
On 19 Aug PERSISTENT was trading at 4874.50. The strike last trading price was 180, 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 180, 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 180, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 0
On 13 Aug PERSISTENT was trading at 4712.55. The strike last trading price was 180, which was -514.40 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 2000
On 12 Aug PERSISTENT was trading at 4675.90. The strike last trading price was 694.4, 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 694.4, 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 694.4, 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 694.4, 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 694.4, 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 694.4, 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 25 Jul PERSISTENT was trading at 4717.05. The strike last trading price was 694.4, 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 24 Jul PERSISTENT was trading at 4818.50. The strike last trading price was 694.4, 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 Jul PERSISTENT was trading at 4759.00. The strike last trading price was 694.4, which was 694.40 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 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 1 Jul PERSISTENT was trading at 4496.15. 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