PERSISTENT
Persistent Systems Ltd
Historical option data for PERSISTENT
21 Nov 2024 04:10 PM IST
| PERSISTENT 28NOV2024 4800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 5725.50 | 660.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Nov | 5710.30 | 660.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 5710.30 | 660.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 5646.10 | 660.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Nov | 5713.80 | 660.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Nov | 5640.60 | 660.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Nov | 5680.15 | 660.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 5721.65 | 660.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 8 Nov | 5668.70 | 660.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 7 Nov | 5737.40 | 660.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Nov | 5717.65 | 660.1 | 0.00 | 0.00 | 0 | -0.5 | 0 | |||
| 5 Nov | 5420.20 | 660.1 | 15.85 | 36.06 | 1.5 | -0.5 | 12.5 | |||
| 4 Nov | 5358.50 | 644.25 | 17.25 | 46.73 | 1 | 0.5 | 12.5 | |||
| 1 Nov | 5389.00 | 627 | -8.00 | 26.65 | 1 | 0 | 11 | |||
| 31 Oct | 5372.50 | 635 | 45.60 | - | 11 | 9 | 9 | |||
| 30 Oct | 5617.85 | 589.4 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 23 Oct | 5718.75 | 589.4 | 589.40 | - | 0 | 0 | 0 | |||
| 19 Sept | 5283.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Sept | 5179.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Sept | 5290.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Sept | 5274.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Sept | 5168.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Sept | 5189.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Sept | 5264.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Sept | 5249.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Sept | 5290.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Sept | 5206.80 | 0 | - | 0 | 0 | 0 | ||||
For Persistent Systems Ltd - strike price 4800 expiring on 28NOV2024
Delta for 4800 CE is 0.00
Historical price for 4800 CE is as follows
On 21 Nov PERSISTENT was trading at 5725.50. The strike last trading price was 660.1, 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 20 Nov PERSISTENT was trading at 5710.30. The strike last trading price was 660.1, 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 19 Nov PERSISTENT was trading at 5710.30. The strike last trading price was 660.1, 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 18 Nov PERSISTENT was trading at 5646.10. The strike last trading price was 660.1, 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 14 Nov PERSISTENT was trading at 5713.80. The strike last trading price was 660.1, 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 660.1, 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 660.1, 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 660.1, 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 660.1, 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 660.1, 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 660.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 5 Nov PERSISTENT was trading at 5420.20. The strike last trading price was 660.1, which was 15.85 higher than the previous day. The implied volatity was 36.06, the open interest changed by -1 which decreased total open position to 25
On 4 Nov PERSISTENT was trading at 5358.50. The strike last trading price was 644.25, which was 17.25 higher than the previous day. The implied volatity was 46.73, the open interest changed by 1 which increased total open position to 25
On 1 Nov PERSISTENT was trading at 5389.00. The strike last trading price was 627, which was -8.00 lower than the previous day. The implied volatity was 26.65, the open interest changed by 0 which decreased total open position to 22
On 31 Oct PERSISTENT was trading at 5372.50. The strike last trading price was 635, which was 45.60 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct PERSISTENT was trading at 5617.85. The strike last trading price was 589.4, 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 23 Oct PERSISTENT was trading at 5718.75. The strike last trading price was 589.4, which was 589.40 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 19 Sept PERSISTENT was trading at 5283.55. 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 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 11 Sept PERSISTENT was trading at 5290.05. 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 which decreased total open position to
On 10 Sept PERSISTENT was trading at 5274.20. 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 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 5 Sept PERSISTENT was trading at 5264.65. 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 4 Sept PERSISTENT was trading at 5249.75. 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 3 Sept PERSISTENT was trading at 5290.65. 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 2 Sept PERSISTENT was trading at 5206.80. 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 4800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 5725.50 | 2 | -2.00 | - | 22 | -6 | 139.5 |
| 20 Nov | 5710.30 | 4 | 0.00 | 56.04 | 5 | -4.5 | 146.5 |
| 19 Nov | 5710.30 | 4 | -0.05 | 56.04 | 5 | -3.5 | 146.5 |
| 18 Nov | 5646.10 | 4.05 | 1.55 | 50.67 | 57 | -24 | 150 |
| 14 Nov | 5713.80 | 2.5 | -2.45 | 42.78 | 3 | 0.5 | 174.5 |
| 13 Nov | 5640.60 | 4.95 | -1.15 | 43.40 | 6 | 0.5 | 174 |
| 12 Nov | 5680.15 | 6.1 | 1.25 | 44.39 | 1.5 | -0.5 | 174.5 |
| 11 Nov | 5721.65 | 4.85 | -0.90 | 43.25 | 4.5 | 1 | 175 |
| 8 Nov | 5668.70 | 5.75 | -0.80 | 39.32 | 32 | -13.5 | 175.5 |
| 7 Nov | 5737.40 | 6.55 | -1.75 | 40.57 | 48 | -20.5 | 190 |
| 6 Nov | 5717.65 | 8.3 | -20.60 | 42.63 | 257 | -13.5 | 210.5 |
| 5 Nov | 5420.20 | 28.9 | -13.10 | 41.53 | 117.5 | 11.5 | 221 |
| 4 Nov | 5358.50 | 42 | -5.50 | 43.24 | 179.5 | -11.5 | 209 |
| 1 Nov | 5389.00 | 47.5 | 4.10 | 43.86 | 40.5 | 8.5 | 219.5 |
| 31 Oct | 5372.50 | 43.4 | 28.40 | - | 770 | 199 | 204 |
| 30 Oct | 5617.85 | 15 | -7.00 | - | 1 | 0 | 4 |
| 23 Oct | 5718.75 | 22 | -203.10 | - | 4 | 3 | 3 |
| 19 Sept | 5283.55 | 225.1 | 0.00 | - | 0 | 0 | 0 |
| 18 Sept | 5179.70 | 225.1 | 225.10 | - | 0 | 0 | 0 |
| 11 Sept | 5290.05 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Sept | 5274.20 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Sept | 5168.75 | 0 | 0.00 | - | 0 | 0 | 0 |
| 6 Sept | 5189.95 | 0 | 0.00 | - | 0 | 0 | 0 |
| 5 Sept | 5264.65 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Sept | 5249.75 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Sept | 5290.65 | 0 | 0.00 | - | 0 | 0 | 0 |
| 2 Sept | 5206.80 | 0 | - | 0 | 0 | 0 | |
For Persistent Systems Ltd - strike price 4800 expiring on 28NOV2024
Delta for 4800 PE is -
Historical price for 4800 PE is as follows
On 21 Nov PERSISTENT was trading at 5725.50. The strike last trading price was 2, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 279
On 20 Nov PERSISTENT was trading at 5710.30. The strike last trading price was 4, which was 0.00 lower than the previous day. The implied volatity was 56.04, the open interest changed by -9 which decreased total open position to 293
On 19 Nov PERSISTENT was trading at 5710.30. The strike last trading price was 4, which was -0.05 lower than the previous day. The implied volatity was 56.04, the open interest changed by -7 which decreased total open position to 293
On 18 Nov PERSISTENT was trading at 5646.10. The strike last trading price was 4.05, which was 1.55 higher than the previous day. The implied volatity was 50.67, the open interest changed by -48 which decreased total open position to 300
On 14 Nov PERSISTENT was trading at 5713.80. The strike last trading price was 2.5, which was -2.45 lower than the previous day. The implied volatity was 42.78, the open interest changed by 1 which increased total open position to 349
On 13 Nov PERSISTENT was trading at 5640.60. The strike last trading price was 4.95, which was -1.15 lower than the previous day. The implied volatity was 43.40, the open interest changed by 1 which increased total open position to 348
On 12 Nov PERSISTENT was trading at 5680.15. The strike last trading price was 6.1, which was 1.25 higher than the previous day. The implied volatity was 44.39, the open interest changed by -1 which decreased total open position to 349
On 11 Nov PERSISTENT was trading at 5721.65. The strike last trading price was 4.85, which was -0.90 lower than the previous day. The implied volatity was 43.25, the open interest changed by 2 which increased total open position to 350
On 8 Nov PERSISTENT was trading at 5668.70. The strike last trading price was 5.75, which was -0.80 lower than the previous day. The implied volatity was 39.32, the open interest changed by -27 which decreased total open position to 351
On 7 Nov PERSISTENT was trading at 5737.40. The strike last trading price was 6.55, which was -1.75 lower than the previous day. The implied volatity was 40.57, the open interest changed by -41 which decreased total open position to 380
On 6 Nov PERSISTENT was trading at 5717.65. The strike last trading price was 8.3, which was -20.60 lower than the previous day. The implied volatity was 42.63, the open interest changed by -27 which decreased total open position to 421
On 5 Nov PERSISTENT was trading at 5420.20. The strike last trading price was 28.9, which was -13.10 lower than the previous day. The implied volatity was 41.53, the open interest changed by 23 which increased total open position to 442
On 4 Nov PERSISTENT was trading at 5358.50. The strike last trading price was 42, which was -5.50 lower than the previous day. The implied volatity was 43.24, the open interest changed by -23 which decreased total open position to 418
On 1 Nov PERSISTENT was trading at 5389.00. The strike last trading price was 47.5, which was 4.10 higher than the previous day. The implied volatity was 43.86, the open interest changed by 17 which increased total open position to 439
On 31 Oct PERSISTENT was trading at 5372.50. The strike last trading price was 43.4, which was 28.40 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct PERSISTENT was trading at 5617.85. The strike last trading price was 15, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct PERSISTENT was trading at 5718.75. The strike last trading price was 22, which was -203.10 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 19 Sept PERSISTENT was trading at 5283.55. The strike last trading price was 225.1, 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 18 Sept PERSISTENT was trading at 5179.70. The strike last trading price was 225.1, which was 225.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Sept PERSISTENT was trading at 5290.05. 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 which decreased total open position to
On 10 Sept PERSISTENT was trading at 5274.20. 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 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 5 Sept PERSISTENT was trading at 5264.65. 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 4 Sept PERSISTENT was trading at 5249.75. 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 3 Sept PERSISTENT was trading at 5290.65. 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 2 Sept PERSISTENT was trading at 5206.80. 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
