PERSISTENT
Persistent Systems Ltd
Historical option data for PERSISTENT
18 Oct 2024 11:51 AM IST
| PERSISTENT 4800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 5460.75 | 571.65 | 0.00 | 0 | 0 | 0 | ||||
| 17 Oct | 5536.00 | 571.65 | 0.00 | 0 | 0 | 0 | ||||
| 16 Oct | 5543.85 | 571.65 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 15 Oct | 5630.90 | 571.65 | 0.00 | 0 | 0 | 0 | ||||
| 14 Oct | 5616.70 | 571.65 | 0.00 | 0 | 0 | 0 | ||||
| 11 Oct | 5469.55 | 571.65 | 0.00 | 0 | 0 | 0 | ||||
| 10 Oct | 5241.10 | 571.65 | 0.00 | 0 | -200 | 0 | ||||
| 9 Oct | 5334.10 | 571.65 | -28.35 | 200 | 0 | 1,200 | ||||
| 8 Oct | 5308.65 | 600 | 0.00 | 0 | 0 | 0 | ||||
| 7 Oct | 5230.15 | 600 | 0.00 | 0 | 200 | 0 | ||||
| 4 Oct | 5141.30 | 600 | 2.20 | 200 | 0 | 1,000 | ||||
| 3 Oct | 5250.25 | 597.8 | -100.15 | 200 | 0 | 1,000 | ||||
| 1 Oct | 5487.75 | 697.95 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 5450.40 | 697.95 | 0.00 | 0 | 200 | 0 | ||||
| 27 Sept | 5437.00 | 697.95 | 39.95 | 200 | 0 | 800 | ||||
| 26 Sept | 5426.45 | 658 | 265.65 | 800 | 400 | 400 | ||||
| 25 Sept | 5323.10 | 392.35 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 5389.00 | 392.35 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 5329.50 | 392.35 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 5355.05 | 392.35 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 5283.55 | 392.35 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 5179.70 | 392.35 | 392.35 | 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 4800 expiring on 31OCT2024
Delta for 4800 CE is -
Historical price for 4800 CE is as follows
On 18 Oct PERSISTENT was trading at 5460.75. The strike last trading price was 571.65, 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 571.65, 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 571.65, 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 571.65, 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 571.65, 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 571.65, 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 571.65, 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 9 Oct PERSISTENT was trading at 5334.10. The strike last trading price was 571.65, which was -28.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1200
On 8 Oct PERSISTENT was trading at 5308.65. The strike last trading price was 600, 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 600, 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 4 Oct PERSISTENT was trading at 5141.30. The strike last trading price was 600, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1000
On 3 Oct PERSISTENT was trading at 5250.25. The strike last trading price was 597.8, which was -100.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1000
On 1 Oct PERSISTENT was trading at 5487.75. The strike last trading price was 697.95, 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 697.95, 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 27 Sept PERSISTENT was trading at 5437.00. The strike last trading price was 697.95, which was 39.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 800
On 26 Sept PERSISTENT was trading at 5426.45. The strike last trading price was 658, which was 265.65 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 400
On 25 Sept PERSISTENT was trading at 5323.10. The strike last trading price was 392.35, 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 392.35, 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 392.35, 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 392.35, 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 392.35, 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 392.35, which was 392.35 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 4800 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 5460.75 | 11.05 | 1.20 | 77,600 | -15,000 | 1,46,000 |
| 17 Oct | 5536.00 | 9.85 | -0.45 | 65,000 | -23,800 | 1,60,800 |
| 16 Oct | 5543.85 | 10.3 | 3.55 | 4,93,000 | 85,400 | 1,85,000 |
| 15 Oct | 5630.90 | 6.75 | -1.85 | 11,600 | -2,400 | 99,800 |
| 14 Oct | 5616.70 | 8.6 | -7.20 | 60,400 | 1,800 | 1,02,800 |
| 11 Oct | 5469.55 | 15.8 | -19.20 | 2,69,600 | 8,200 | 1,00,600 |
| 10 Oct | 5241.10 | 35 | 11.95 | 53,600 | -4,400 | 92,400 |
| 9 Oct | 5334.10 | 23.05 | -4.95 | 37,800 | 9,200 | 97,200 |
| 8 Oct | 5308.65 | 28 | -9.00 | 19,000 | -200 | 88,000 |
| 7 Oct | 5230.15 | 37 | -16.00 | 31,400 | -2,200 | 87,600 |
| 4 Oct | 5141.30 | 53 | 11.25 | 55,800 | -2,000 | 89,400 |
| 3 Oct | 5250.25 | 41.75 | 19.95 | 1,15,000 | 56,000 | 91,800 |
| 1 Oct | 5487.75 | 21.8 | -8.70 | 30,000 | -6,000 | 36,400 |
| 30 Sept | 5450.40 | 30.5 | -6.25 | 46,600 | -11,800 | 42,400 |
| 27 Sept | 5437.00 | 36.75 | -3.25 | 1,25,600 | 29,000 | 52,200 |
| 26 Sept | 5426.45 | 40 | -8.85 | 11,400 | -400 | 23,000 |
| 25 Sept | 5323.10 | 48.85 | 10.35 | 9,800 | 4,000 | 23,400 |
| 24 Sept | 5389.00 | 38.5 | -5.50 | 14,800 | 8,800 | 19,200 |
| 23 Sept | 5329.50 | 44 | 8.00 | 10,000 | 8,600 | 10,400 |
| 20 Sept | 5355.05 | 36 | -346.25 | 1,800 | 1,200 | 1,200 |
| 19 Sept | 5283.55 | 382.25 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 5179.70 | 382.25 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 5077.95 | 382.25 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 4997.95 | 382.25 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 4909.55 | 382.25 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 4993.40 | 382.25 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 4882.50 | 382.25 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 4959.75 | 382.25 | 382.25 | 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 4800 expiring on 31OCT2024
Delta for 4800 PE is -
Historical price for 4800 PE is as follows
On 18 Oct PERSISTENT was trading at 5460.75. The strike last trading price was 11.05, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by -15000 which decreased total open position to 146000
On 17 Oct PERSISTENT was trading at 5536.00. The strike last trading price was 9.85, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -23800 which decreased total open position to 160800
On 16 Oct PERSISTENT was trading at 5543.85. The strike last trading price was 10.3, which was 3.55 higher than the previous day. The implied volatity was -, the open interest changed by 85400 which increased total open position to 185000
On 15 Oct PERSISTENT was trading at 5630.90. The strike last trading price was 6.75, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 99800
On 14 Oct PERSISTENT was trading at 5616.70. The strike last trading price was 8.6, which was -7.20 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 102800
On 11 Oct PERSISTENT was trading at 5469.55. The strike last trading price was 15.8, which was -19.20 lower than the previous day. The implied volatity was -, the open interest changed by 8200 which increased total open position to 100600
On 10 Oct PERSISTENT was trading at 5241.10. The strike last trading price was 35, which was 11.95 higher than the previous day. The implied volatity was -, the open interest changed by -4400 which decreased total open position to 92400
On 9 Oct PERSISTENT was trading at 5334.10. The strike last trading price was 23.05, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by 9200 which increased total open position to 97200
On 8 Oct PERSISTENT was trading at 5308.65. The strike last trading price was 28, which was -9.00 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 88000
On 7 Oct PERSISTENT was trading at 5230.15. The strike last trading price was 37, which was -16.00 lower than the previous day. The implied volatity was -, the open interest changed by -2200 which decreased total open position to 87600
On 4 Oct PERSISTENT was trading at 5141.30. The strike last trading price was 53, which was 11.25 higher than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 89400
On 3 Oct PERSISTENT was trading at 5250.25. The strike last trading price was 41.75, which was 19.95 higher than the previous day. The implied volatity was -, the open interest changed by 56000 which increased total open position to 91800
On 1 Oct PERSISTENT was trading at 5487.75. The strike last trading price was 21.8, which was -8.70 lower than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 36400
On 30 Sept PERSISTENT was trading at 5450.40. The strike last trading price was 30.5, which was -6.25 lower than the previous day. The implied volatity was -, the open interest changed by -11800 which decreased total open position to 42400
On 27 Sept PERSISTENT was trading at 5437.00. The strike last trading price was 36.75, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 29000 which increased total open position to 52200
On 26 Sept PERSISTENT was trading at 5426.45. The strike last trading price was 40, which was -8.85 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 23000
On 25 Sept PERSISTENT was trading at 5323.10. The strike last trading price was 48.85, which was 10.35 higher than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 23400
On 24 Sept PERSISTENT was trading at 5389.00. The strike last trading price was 38.5, which was -5.50 lower than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 19200
On 23 Sept PERSISTENT was trading at 5329.50. The strike last trading price was 44, which was 8.00 higher than the previous day. The implied volatity was -, the open interest changed by 8600 which increased total open position to 10400
On 20 Sept PERSISTENT was trading at 5355.05. The strike last trading price was 36, which was -346.25 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 1200
On 19 Sept PERSISTENT was trading at 5283.55. The strike last trading price was 382.25, 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 18 Sept PERSISTENT was trading at 5179.70. The strike last trading price was 382.25, 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 29 Aug PERSISTENT was trading at 5077.95. The strike last trading price was 382.25, 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 28 Aug PERSISTENT was trading at 4997.95. The strike last trading price was 382.25, 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 27 Aug PERSISTENT was trading at 4909.55. The strike last trading price was 382.25, 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 26 Aug PERSISTENT was trading at 4993.40. The strike last trading price was 382.25, 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 23 Aug PERSISTENT was trading at 4882.50. The strike last trading price was 382.25, 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 22 Aug PERSISTENT was trading at 4959.75. The strike last trading price was 382.25, which was 382.25 higher 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
