PERSISTENT
Persistent Systems Ltd
Historical option data for PERSISTENT
16 Sep 2024 04:10 PM IST
| PERSISTENT 4750 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 5301.00 | 323.6 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 5359.90 | 323.6 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 5306.70 | 323.6 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 5290.05 | 323.6 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 5274.20 | 323.6 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 5168.75 | 323.6 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 6 Sept | 5189.95 | 323.6 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 5264.65 | 323.6 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 5249.75 | 323.6 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 5290.65 | 323.6 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 5206.80 | 323.6 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 5170.85 | 323.6 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 5077.95 | 323.6 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 4997.95 | 323.6 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 4909.55 | 323.6 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 4993.40 | 323.6 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 4882.50 | 323.6 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 4959.75 | 323.6 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 4912.60 | 323.6 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 4935.15 | 323.6 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 4874.50 | 323.6 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 4857.15 | 323.6 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 4764.10 | 323.6 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 4712.55 | 323.6 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 4675.90 | 323.6 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 4699.05 | 323.6 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 4676.15 | 323.6 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 4499.45 | 323.6 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 4536.60 | 323.6 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 4636.35 | 323.6 | 0 | 0 | 0 | |||||
For Persistent Systems Ltd - strike price 4750 expiring on 26SEP2024
Delta for 4750 CE is -
Historical price for 4750 CE is as follows
On 16 Sept PERSISTENT was trading at 5301.00. The strike last trading price was 323.6, 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 323.6, 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 323.6, 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 323.6, 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 323.6, 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 323.6, 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 323.6, 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 323.6, 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 323.6, 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 323.6, 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 323.6, 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 323.6, 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 323.6, 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 323.6, 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 323.6, 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 323.6, 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 323.6, 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 323.6, 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 323.6, 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 323.6, 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 323.6, 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 323.6, 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 323.6, 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 323.6, 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 323.6, 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 323.6, 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 323.6, 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 323.6, 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 323.6, 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 323.6, 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 4750 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 5301.00 | 4.95 | -1.35 | 8,000 | 0 | 6,200 |
| 13 Sept | 5359.90 | 6.3 | -3.85 | 2,000 | 0 | 5,800 |
| 12 Sept | 5306.70 | 10.15 | -0.20 | 2,800 | -600 | 5,800 |
| 11 Sept | 5290.05 | 10.35 | 0.25 | 400 | 0 | 6,400 |
| 10 Sept | 5274.20 | 10.1 | -12.75 | 10,000 | -200 | 6,400 |
| 9 Sept | 5168.75 | 22.85 | -1.30 | 1,400 | 200 | 6,600 |
| 6 Sept | 5189.95 | 24.15 | -1.40 | 1,000 | -400 | 6,400 |
| 5 Sept | 5264.65 | 25.55 | 0.00 | 0 | -400 | 0 |
| 4 Sept | 5249.75 | 25.55 | 3.10 | 7,600 | -200 | 7,000 |
| 3 Sept | 5290.65 | 22.45 | -9.45 | 1,400 | 200 | 7,200 |
| 2 Sept | 5206.80 | 31.9 | -6.35 | 7,800 | 1,000 | 7,000 |
| 30 Aug | 5170.85 | 38.25 | -15.75 | 6,800 | 3,000 | 5,800 |
| 29 Aug | 5077.95 | 54 | -243.15 | 8,800 | 2,800 | 2,800 |
| 28 Aug | 4997.95 | 297.15 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 4909.55 | 297.15 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 4993.40 | 297.15 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 4882.50 | 297.15 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 4959.75 | 297.15 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 4912.60 | 297.15 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 4935.15 | 297.15 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 4874.50 | 297.15 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 4857.15 | 297.15 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 4764.10 | 297.15 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 4712.55 | 297.15 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 4675.90 | 297.15 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 4699.05 | 297.15 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 4676.15 | 297.15 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 4499.45 | 297.15 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 4536.60 | 297.15 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 4636.35 | 297.15 | 0 | 0 | 0 | |
For Persistent Systems Ltd - strike price 4750 expiring on 26SEP2024
Delta for 4750 PE is -
Historical price for 4750 PE is as follows
On 16 Sept PERSISTENT was trading at 5301.00. The strike last trading price was 4.95, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6200
On 13 Sept PERSISTENT was trading at 5359.90. The strike last trading price was 6.3, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5800
On 12 Sept PERSISTENT was trading at 5306.70. The strike last trading price was 10.15, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 5800
On 11 Sept PERSISTENT was trading at 5290.05. The strike last trading price was 10.35, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6400
On 10 Sept PERSISTENT was trading at 5274.20. The strike last trading price was 10.1, which was -12.75 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 6400
On 9 Sept PERSISTENT was trading at 5168.75. The strike last trading price was 22.85, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 6600
On 6 Sept PERSISTENT was trading at 5189.95. The strike last trading price was 24.15, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 6400
On 5 Sept PERSISTENT was trading at 5264.65. The strike last trading price was 25.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 0
On 4 Sept PERSISTENT was trading at 5249.75. The strike last trading price was 25.55, which was 3.10 higher than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 7000
On 3 Sept PERSISTENT was trading at 5290.65. The strike last trading price was 22.45, which was -9.45 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 7200
On 2 Sept PERSISTENT was trading at 5206.80. The strike last trading price was 31.9, which was -6.35 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 7000
On 30 Aug PERSISTENT was trading at 5170.85. The strike last trading price was 38.25, which was -15.75 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 5800
On 29 Aug PERSISTENT was trading at 5077.95. The strike last trading price was 54, which was -243.15 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 2800
On 28 Aug PERSISTENT was trading at 4997.95. The strike last trading price was 297.15, 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 27 Aug PERSISTENT was trading at 4909.55. The strike last trading price was 297.15, 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 26 Aug PERSISTENT was trading at 4993.40. The strike last trading price was 297.15, 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 23 Aug PERSISTENT was trading at 4882.50. The strike last trading price was 297.15, 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 22 Aug PERSISTENT was trading at 4959.75. The strike last trading price was 297.15, 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 21 Aug PERSISTENT was trading at 4912.60. The strike last trading price was 297.15, 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 20 Aug PERSISTENT was trading at 4935.15. The strike last trading price was 297.15, 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 19 Aug PERSISTENT was trading at 4874.50. The strike last trading price was 297.15, 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 Aug PERSISTENT was trading at 4857.15. The strike last trading price was 297.15, 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 Aug PERSISTENT was trading at 4764.10. The strike last trading price was 297.15, 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 13 Aug PERSISTENT was trading at 4712.55. The strike last trading price was 297.15, 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 12 Aug PERSISTENT was trading at 4675.90. The strike last trading price was 297.15, 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 9 Aug PERSISTENT was trading at 4699.05. The strike last trading price was 297.15, 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 7 Aug PERSISTENT was trading at 4676.15. The strike last trading price was 297.15, 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 6 Aug PERSISTENT was trading at 4499.45. The strike last trading price was 297.15, 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 5 Aug PERSISTENT was trading at 4536.60. The strike last trading price was 297.15, 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 2 Aug PERSISTENT was trading at 4636.35. The strike last trading price was 297.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0