PERSISTENT
Persistent Systems Ltd
Historical option data for PERSISTENT
18 Oct 2024 11:41 AM IST
| PERSISTENT 4700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 5466.00 | 581.15 | 0.00 | 0 | 0 | 0 | ||||
| 17 Oct | 5536.00 | 581.15 | 0.00 | 0 | 0 | 0 | ||||
| 16 Oct | 5543.85 | 581.15 | 0.00 | 0 | 0 | 0 | ||||
| 15 Oct | 5630.90 | 581.15 | 0.00 | 0 | 0 | 0 | ||||
| 14 Oct | 5616.70 | 581.15 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 11 Oct | 5469.55 | 581.15 | 0.00 | 0 | 0 | 0 | ||||
| 10 Oct | 5241.10 | 581.15 | 14.90 | 400 | 0 | 2,000 | ||||
| 9 Oct | 5334.10 | 566.25 | 0.00 | 0 | 0 | 0 | ||||
| 8 Oct | 5308.65 | 566.25 | 0.00 | 0 | 0 | 0 | ||||
| 7 Oct | 5230.15 | 566.25 | 0.00 | 0 | 0 | 0 | ||||
| 4 Oct | 5141.30 | 566.25 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 5250.25 | 566.25 | -332.15 | 1,200 | 0 | 2,000 | ||||
| 1 Oct | 5487.75 | 898.4 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 5450.40 | 898.4 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 5437.00 | 898.4 | 153.20 | 200 | 0 | 2,000 | ||||
| 26 Sept | 5426.45 | 745.2 | 305.45 | 2,400 | 2,000 | 2,000 | ||||
| 25 Sept | 5323.10 | 439.75 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 5389.00 | 439.75 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 5329.50 | 439.75 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 5355.05 | 439.75 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 5283.55 | 439.75 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 5179.70 | 439.75 | 439.75 | 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 4700 expiring on 31OCT2024
Delta for 4700 CE is -
Historical price for 4700 CE is as follows
On 18 Oct PERSISTENT was trading at 5466.00. The strike last trading price was 581.15, 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 581.15, 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 581.15, 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 581.15, 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 581.15, 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 581.15, 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 581.15, which was 14.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2000
On 9 Oct PERSISTENT was trading at 5334.10. The strike last trading price was 566.25, 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 8 Oct PERSISTENT was trading at 5308.65. The strike last trading price was 566.25, 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 7 Oct PERSISTENT was trading at 5230.15. The strike last trading price was 566.25, 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 4 Oct PERSISTENT was trading at 5141.30. The strike last trading price was 566.25, 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 3 Oct PERSISTENT was trading at 5250.25. The strike last trading price was 566.25, which was -332.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2000
On 1 Oct PERSISTENT was trading at 5487.75. The strike last trading price was 898.4, 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 Sept PERSISTENT was trading at 5450.40. The strike last trading price was 898.4, 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 Sept PERSISTENT was trading at 5437.00. The strike last trading price was 898.4, which was 153.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2000
On 26 Sept PERSISTENT was trading at 5426.45. The strike last trading price was 745.2, which was 305.45 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 2000
On 25 Sept PERSISTENT was trading at 5323.10. The strike last trading price was 439.75, 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 Sept PERSISTENT was trading at 5389.00. The strike last trading price was 439.75, 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 Sept PERSISTENT was trading at 5329.50. The strike last trading price was 439.75, 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 Sept PERSISTENT was trading at 5355.05. The strike last trading price was 439.75, 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 Sept PERSISTENT was trading at 5283.55. The strike last trading price was 439.75, 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 18 Sept PERSISTENT was trading at 5179.70. The strike last trading price was 439.75, which was 439.75 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 4700 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 5466.00 | 6.5 | 0.00 | 0 | -200 | 0 |
| 17 Oct | 5536.00 | 6.5 | -1.40 | 6,400 | -200 | 34,800 |
| 16 Oct | 5543.85 | 7.9 | 3.75 | 27,200 | -1,600 | 35,000 |
| 15 Oct | 5630.90 | 4.15 | -1.85 | 3,600 | -2,200 | 36,600 |
| 14 Oct | 5616.70 | 6 | -6.20 | 24,400 | -2,000 | 39,600 |
| 11 Oct | 5469.55 | 12.2 | -11.80 | 38,400 | 800 | 41,800 |
| 10 Oct | 5241.10 | 24 | 8.20 | 19,200 | -3,400 | 41,000 |
| 9 Oct | 5334.10 | 15.8 | -1.65 | 10,200 | -1,000 | 44,000 |
| 8 Oct | 5308.65 | 17.45 | -8.05 | 10,800 | 3,800 | 44,800 |
| 7 Oct | 5230.15 | 25.5 | -9.85 | 37,600 | 4,800 | 41,200 |
| 4 Oct | 5141.30 | 35.35 | 7.30 | 28,200 | 5,000 | 36,200 |
| 3 Oct | 5250.25 | 28.05 | 12.60 | 43,800 | 600 | 30,800 |
| 1 Oct | 5487.75 | 15.45 | -8.65 | 8,000 | 2,400 | 30,200 |
| 30 Sept | 5450.40 | 24.1 | 0.00 | 5,600 | -600 | 27,600 |
| 27 Sept | 5437.00 | 24.1 | -4.70 | 39,200 | 1,600 | 28,600 |
| 26 Sept | 5426.45 | 28.8 | -7.70 | 12,800 | 6,400 | 26,600 |
| 25 Sept | 5323.10 | 36.5 | 6.55 | 12,200 | 1,800 | 20,400 |
| 24 Sept | 5389.00 | 29.95 | -2.05 | 11,400 | 6,200 | 18,200 |
| 23 Sept | 5329.50 | 32 | -2.20 | 1,200 | 800 | 11,800 |
| 20 Sept | 5355.05 | 34.2 | -10.80 | 10,400 | 7,600 | 11,000 |
| 19 Sept | 5283.55 | 45 | -17.80 | 2,000 | 1,200 | 3,000 |
| 18 Sept | 5179.70 | 62.8 | -268.80 | 2,000 | 1,800 | 1,800 |
| 29 Aug | 5077.95 | 331.6 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 4997.95 | 331.6 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 4909.55 | 331.6 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 4993.40 | 331.6 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 4882.50 | 331.6 | 331.60 | 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 4700 expiring on 31OCT2024
Delta for 4700 PE is -
Historical price for 4700 PE is as follows
On 18 Oct PERSISTENT was trading at 5466.00. The strike last trading price was 6.5, 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 17 Oct PERSISTENT was trading at 5536.00. The strike last trading price was 6.5, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 34800
On 16 Oct PERSISTENT was trading at 5543.85. The strike last trading price was 7.9, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 35000
On 15 Oct PERSISTENT was trading at 5630.90. The strike last trading price was 4.15, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by -2200 which decreased total open position to 36600
On 14 Oct PERSISTENT was trading at 5616.70. The strike last trading price was 6, which was -6.20 lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 39600
On 11 Oct PERSISTENT was trading at 5469.55. The strike last trading price was 12.2, which was -11.80 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 41800
On 10 Oct PERSISTENT was trading at 5241.10. The strike last trading price was 24, which was 8.20 higher than the previous day. The implied volatity was -, the open interest changed by -3400 which decreased total open position to 41000
On 9 Oct PERSISTENT was trading at 5334.10. The strike last trading price was 15.8, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 44000
On 8 Oct PERSISTENT was trading at 5308.65. The strike last trading price was 17.45, which was -8.05 lower than the previous day. The implied volatity was -, the open interest changed by 3800 which increased total open position to 44800
On 7 Oct PERSISTENT was trading at 5230.15. The strike last trading price was 25.5, which was -9.85 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 41200
On 4 Oct PERSISTENT was trading at 5141.30. The strike last trading price was 35.35, which was 7.30 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 36200
On 3 Oct PERSISTENT was trading at 5250.25. The strike last trading price was 28.05, which was 12.60 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 30800
On 1 Oct PERSISTENT was trading at 5487.75. The strike last trading price was 15.45, which was -8.65 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 30200
On 30 Sept PERSISTENT was trading at 5450.40. The strike last trading price was 24.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 27600
On 27 Sept PERSISTENT was trading at 5437.00. The strike last trading price was 24.1, which was -4.70 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 28600
On 26 Sept PERSISTENT was trading at 5426.45. The strike last trading price was 28.8, which was -7.70 lower than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 26600
On 25 Sept PERSISTENT was trading at 5323.10. The strike last trading price was 36.5, which was 6.55 higher than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 20400
On 24 Sept PERSISTENT was trading at 5389.00. The strike last trading price was 29.95, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 6200 which increased total open position to 18200
On 23 Sept PERSISTENT was trading at 5329.50. The strike last trading price was 32, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 11800
On 20 Sept PERSISTENT was trading at 5355.05. The strike last trading price was 34.2, which was -10.80 lower than the previous day. The implied volatity was -, the open interest changed by 7600 which increased total open position to 11000
On 19 Sept PERSISTENT was trading at 5283.55. The strike last trading price was 45, which was -17.80 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 3000
On 18 Sept PERSISTENT was trading at 5179.70. The strike last trading price was 62.8, which was -268.80 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 1800
On 29 Aug PERSISTENT was trading at 5077.95. The strike last trading price was 331.6, 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 331.6, 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 331.6, 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 331.6, 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 331.6, which was 331.60 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
