PERSISTENT
Persistent Systems Ltd
Historical option data for PERSISTENT
16 Sep 2024 04:10 PM IST
| PERSISTENT 4850 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 5301.00 | 478.85 | 92.65 | 200 | 0 | 3,200 | ||||
| 13 Sept | 5359.90 | 386.2 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 5306.70 | 386.2 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 5290.05 | 386.2 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 5274.20 | 386.2 | 0.00 | 0 | 200 | 0 | ||||
| 9 Sept | 5168.75 | 386.2 | -22.25 | 800 | 0 | 3,000 | ||||
| 6 Sept | 5189.95 | 408.45 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 5264.65 | 408.45 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 5249.75 | 408.45 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 5290.65 | 408.45 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 5206.80 | 408.45 | 0.00 | 0 | 200 | 0 | ||||
| 30 Aug | 5170.85 | 408.45 | 117.05 | 1,000 | 200 | 3,000 | ||||
| 29 Aug | 5077.95 | 291.4 | 1.65 | 600 | -200 | 2,800 | ||||
| 28 Aug | 4997.95 | 289.75 | 11.15 | 5,400 | 3,000 | 3,000 | ||||
| 27 Aug | 4909.55 | 278.6 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 4993.40 | 278.6 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 4882.50 | 278.6 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 4959.75 | 278.6 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 4912.60 | 278.6 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 4935.15 | 278.6 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 4874.50 | 278.6 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 16 Aug | 4857.15 | 278.6 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 4764.10 | 278.6 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 4712.55 | 278.6 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 4675.90 | 278.6 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 4699.05 | 278.6 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 4611.40 | 278.6 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 4676.15 | 278.6 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 4499.45 | 278.6 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 4536.60 | 278.6 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 4636.35 | 278.6 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 4832.30 | 278.6 | 0 | 0 | 0 | |||||
For Persistent Systems Ltd - strike price 4850 expiring on 26SEP2024
Delta for 4850 CE is -
Historical price for 4850 CE is as follows
On 16 Sept PERSISTENT was trading at 5301.00. The strike last trading price was 478.85, which was 92.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3200
On 13 Sept PERSISTENT was trading at 5359.90. The strike last trading price was 386.2, 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 386.2, 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 386.2, 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 386.2, 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 9 Sept PERSISTENT was trading at 5168.75. The strike last trading price was 386.2, which was -22.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3000
On 6 Sept PERSISTENT was trading at 5189.95. The strike last trading price was 408.45, 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 408.45, 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 408.45, 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 408.45, 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 408.45, 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 30 Aug PERSISTENT was trading at 5170.85. The strike last trading price was 408.45, which was 117.05 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 3000
On 29 Aug PERSISTENT was trading at 5077.95. The strike last trading price was 291.4, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 2800
On 28 Aug PERSISTENT was trading at 4997.95. The strike last trading price was 289.75, which was 11.15 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 3000
On 27 Aug PERSISTENT was trading at 4909.55. The strike last trading price was 278.6, 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 278.6, 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 278.6, 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 278.6, 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 278.6, 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 278.6, 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 278.6, 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 278.6, 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 278.6, 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 278.6, 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 278.6, 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 278.6, 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 8 Aug PERSISTENT was trading at 4611.40. The strike last trading price was 278.6, 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 278.6, 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 278.6, 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 278.6, 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 278.6, 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 31 Jul PERSISTENT was trading at 4832.30. The strike last trading price was 278.6, 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 4850 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 5301.00 | 8.65 | -0.75 | 5,800 | 2,600 | 11,200 |
| 13 Sept | 5359.90 | 9.4 | -3.00 | 3,600 | 0 | 8,800 |
| 12 Sept | 5306.70 | 12.4 | -5.60 | 2,600 | -200 | 9,000 |
| 11 Sept | 5290.05 | 18 | 0.50 | 3,400 | -1,800 | 9,400 |
| 10 Sept | 5274.20 | 17.5 | -15.50 | 6,400 | 400 | 11,600 |
| 9 Sept | 5168.75 | 33 | -7.30 | 5,800 | 2,000 | 11,400 |
| 6 Sept | 5189.95 | 40.3 | 7.40 | 10,000 | -2,800 | 9,000 |
| 5 Sept | 5264.65 | 32.9 | -3.10 | 2,400 | -400 | 11,800 |
| 4 Sept | 5249.75 | 36 | 4.00 | 7,800 | 3,600 | 12,400 |
| 3 Sept | 5290.65 | 32 | -9.20 | 9,600 | 4,200 | 9,600 |
| 2 Sept | 5206.80 | 41.2 | -14.30 | 7,600 | -1,400 | 5,400 |
| 30 Aug | 5170.85 | 55.5 | -20.70 | 11,000 | 4,000 | 6,600 |
| 29 Aug | 5077.95 | 76.2 | -17.50 | 3,800 | 1,000 | 2,400 |
| 28 Aug | 4997.95 | 93.7 | -18.45 | 1,400 | 400 | 1,600 |
| 27 Aug | 4909.55 | 112.15 | 0.00 | 0 | 1,200 | 0 |
| 26 Aug | 4993.40 | 112.15 | -49.55 | 1,800 | 1,000 | 1,000 |
| 23 Aug | 4882.50 | 161.7 | -189.20 | 400 | 200 | 200 |
| 22 Aug | 4959.75 | 350.9 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 4912.60 | 350.9 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 4935.15 | 350.9 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 4874.50 | 350.9 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 4857.15 | 350.9 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 4764.10 | 350.9 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 4712.55 | 350.9 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 4675.90 | 350.9 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 4699.05 | 350.9 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 4611.40 | 350.9 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 4676.15 | 350.9 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 4499.45 | 350.9 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 4536.60 | 350.9 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 4636.35 | 350.9 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 4832.30 | 350.9 | 0 | 0 | 0 | |
For Persistent Systems Ltd - strike price 4850 expiring on 26SEP2024
Delta for 4850 PE is -
Historical price for 4850 PE is as follows
On 16 Sept PERSISTENT was trading at 5301.00. The strike last trading price was 8.65, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 11200
On 13 Sept PERSISTENT was trading at 5359.90. The strike last trading price was 9.4, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8800
On 12 Sept PERSISTENT was trading at 5306.70. The strike last trading price was 12.4, which was -5.60 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 9000
On 11 Sept PERSISTENT was trading at 5290.05. The strike last trading price was 18, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 9400
On 10 Sept PERSISTENT was trading at 5274.20. The strike last trading price was 17.5, which was -15.50 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 11600
On 9 Sept PERSISTENT was trading at 5168.75. The strike last trading price was 33, which was -7.30 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 11400
On 6 Sept PERSISTENT was trading at 5189.95. The strike last trading price was 40.3, which was 7.40 higher than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 9000
On 5 Sept PERSISTENT was trading at 5264.65. The strike last trading price was 32.9, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 11800
On 4 Sept PERSISTENT was trading at 5249.75. The strike last trading price was 36, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 12400
On 3 Sept PERSISTENT was trading at 5290.65. The strike last trading price was 32, which was -9.20 lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 9600
On 2 Sept PERSISTENT was trading at 5206.80. The strike last trading price was 41.2, which was -14.30 lower than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 5400
On 30 Aug PERSISTENT was trading at 5170.85. The strike last trading price was 55.5, which was -20.70 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 6600
On 29 Aug PERSISTENT was trading at 5077.95. The strike last trading price was 76.2, which was -17.50 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 2400
On 28 Aug PERSISTENT was trading at 4997.95. The strike last trading price was 93.7, which was -18.45 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 1600
On 27 Aug PERSISTENT was trading at 4909.55. The strike last trading price was 112.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 0
On 26 Aug PERSISTENT was trading at 4993.40. The strike last trading price was 112.15, which was -49.55 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 1000
On 23 Aug PERSISTENT was trading at 4882.50. The strike last trading price was 161.7, which was -189.20 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 200
On 22 Aug PERSISTENT was trading at 4959.75. The strike last trading price was 350.9, 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 350.9, 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 350.9, 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 350.9, 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 350.9, 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 350.9, 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 350.9, 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 350.9, 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 350.9, 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 8 Aug PERSISTENT was trading at 4611.40. The strike last trading price was 350.9, 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 350.9, 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 350.9, 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 350.9, 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 350.9, 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 31 Jul PERSISTENT was trading at 4832.30. The strike last trading price was 350.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0