PERSISTENT
Persistent Systems Ltd
Historical option data for PERSISTENT
18 Oct 2024 11:51 AM IST
| PERSISTENT 4900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 5460.75 | 391.45 | 0.00 | 0 | 0 | 0 | ||||
| 17 Oct | 5536.00 | 391.45 | 0.00 | 0 | 0 | 0 | ||||
| 16 Oct | 5543.85 | 391.45 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 15 Oct | 5630.90 | 391.45 | 0.00 | 0 | 0 | 0 | ||||
| 14 Oct | 5616.70 | 391.45 | 0.00 | 0 | 0 | 0 | ||||
| 11 Oct | 5469.55 | 391.45 | 0.00 | 0 | 0 | 0 | ||||
| 10 Oct | 5241.10 | 391.45 | 0.00 | 0 | 0 | 0 | ||||
| 9 Oct | 5334.10 | 391.45 | 0.00 | 0 | -200 | 0 | ||||
| 8 Oct | 5308.65 | 391.45 | -22.45 | 400 | 0 | 600 | ||||
| 7 Oct | 5230.15 | 413.9 | 65.00 | 800 | 400 | 400 | ||||
| 4 Oct | 5141.30 | 348.9 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 5250.25 | 348.9 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 5487.75 | 348.9 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 5450.40 | 348.9 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 5437.00 | 348.9 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 5426.45 | 348.9 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 5323.10 | 348.9 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 5389.00 | 348.9 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 5329.50 | 348.9 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 5355.05 | 348.9 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 5283.55 | 348.9 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 5179.70 | 348.9 | 348.90 | 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 4900 expiring on 31OCT2024
Delta for 4900 CE is -
Historical price for 4900 CE is as follows
On 18 Oct PERSISTENT was trading at 5460.75. The strike last trading price was 391.45, 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 17 Oct PERSISTENT was trading at 5536.00. The strike last trading price was 391.45, 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 16 Oct PERSISTENT was trading at 5543.85. The strike last trading price was 391.45, 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 15 Oct PERSISTENT was trading at 5630.90. The strike last trading price was 391.45, 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 14 Oct PERSISTENT was trading at 5616.70. The strike last trading price was 391.45, 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 11 Oct PERSISTENT was trading at 5469.55. The strike last trading price was 391.45, 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 10 Oct PERSISTENT was trading at 5241.10. The strike last trading price was 391.45, 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 9 Oct PERSISTENT was trading at 5334.10. The strike last trading price was 391.45, 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 8 Oct PERSISTENT was trading at 5308.65. The strike last trading price was 391.45, which was -22.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 600
On 7 Oct PERSISTENT was trading at 5230.15. The strike last trading price was 413.9, which was 65.00 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 400
On 4 Oct PERSISTENT was trading at 5141.30. The strike last trading price was 348.9, 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 3 Oct PERSISTENT was trading at 5250.25. The strike last trading price was 348.9, 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 1 Oct PERSISTENT was trading at 5487.75. The strike last trading price was 348.9, 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 30 Sept PERSISTENT was trading at 5450.40. The strike last trading price was 348.9, 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 27 Sept PERSISTENT was trading at 5437.00. The strike last trading price was 348.9, 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 26 Sept PERSISTENT was trading at 5426.45. The strike last trading price was 348.9, 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 25 Sept PERSISTENT was trading at 5323.10. The strike last trading price was 348.9, 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 24 Sept PERSISTENT was trading at 5389.00. The strike last trading price was 348.9, 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 23 Sept PERSISTENT was trading at 5329.50. The strike last trading price was 348.9, 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 Sept PERSISTENT was trading at 5355.05. The strike last trading price was 348.9, 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 Sept PERSISTENT was trading at 5283.55. The strike last trading price was 348.9, 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 18 Sept PERSISTENT was trading at 5179.70. The strike last trading price was 348.9, which was 348.90 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 4900 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 5460.75 | 14.05 | 1.45 | 9,600 | -400 | 37,800 |
| 17 Oct | 5536.00 | 12.6 | -0.95 | 11,000 | 0 | 38,400 |
| 16 Oct | 5543.85 | 13.55 | 3.50 | 38,200 | -3,200 | 40,400 |
| 15 Oct | 5630.90 | 10.05 | -0.80 | 4,200 | -1,200 | 44,000 |
| 14 Oct | 5616.70 | 10.85 | -11.15 | 41,400 | 2,200 | 45,400 |
| 11 Oct | 5469.55 | 22 | -29.25 | 48,000 | 3,000 | 42,600 |
| 10 Oct | 5241.10 | 51.25 | 15.25 | 9,200 | 4,000 | 39,600 |
| 9 Oct | 5334.10 | 36 | -4.55 | 10,000 | -1,200 | 35,400 |
| 8 Oct | 5308.65 | 40.55 | -15.45 | 12,000 | 600 | 36,600 |
| 7 Oct | 5230.15 | 56 | -21.00 | 17,800 | -2,600 | 36,000 |
| 4 Oct | 5141.30 | 77 | 15.15 | 21,000 | -800 | 39,000 |
| 3 Oct | 5250.25 | 61.85 | 31.20 | 15,600 | 2,000 | 40,000 |
| 1 Oct | 5487.75 | 30.65 | -11.35 | 6,400 | 400 | 38,000 |
| 30 Sept | 5450.40 | 42 | -5.00 | 5,000 | 1,400 | 37,600 |
| 27 Sept | 5437.00 | 47 | -11.20 | 22,800 | 9,000 | 36,400 |
| 26 Sept | 5426.45 | 58.2 | -9.30 | 32,600 | 22,000 | 27,400 |
| 25 Sept | 5323.10 | 67.5 | 13.50 | 1,000 | 600 | 5,200 |
| 24 Sept | 5389.00 | 54 | -6.45 | 1,400 | 200 | 4,400 |
| 23 Sept | 5329.50 | 60.45 | -44.55 | 2,200 | 1,200 | 3,800 |
| 20 Sept | 5355.05 | 105 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 5283.55 | 105 | -8.25 | 1,200 | 200 | 2,800 |
| 18 Sept | 5179.70 | 113.25 | -323.60 | 2,800 | 2,200 | 2,200 |
| 29 Aug | 5077.95 | 436.85 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 4997.95 | 436.85 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 4909.55 | 436.85 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 4993.40 | 436.85 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 4882.50 | 436.85 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 4959.75 | 436.85 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 4912.60 | 436.85 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 4935.15 | 436.85 | 436.85 | 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 4900 expiring on 31OCT2024
Delta for 4900 PE is -
Historical price for 4900 PE is as follows
On 18 Oct PERSISTENT was trading at 5460.75. The strike last trading price was 14.05, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 37800
On 17 Oct PERSISTENT was trading at 5536.00. The strike last trading price was 12.6, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38400
On 16 Oct PERSISTENT was trading at 5543.85. The strike last trading price was 13.55, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by -3200 which decreased total open position to 40400
On 15 Oct PERSISTENT was trading at 5630.90. The strike last trading price was 10.05, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 44000
On 14 Oct PERSISTENT was trading at 5616.70. The strike last trading price was 10.85, which was -11.15 lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 45400
On 11 Oct PERSISTENT was trading at 5469.55. The strike last trading price was 22, which was -29.25 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 42600
On 10 Oct PERSISTENT was trading at 5241.10. The strike last trading price was 51.25, which was 15.25 higher than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 39600
On 9 Oct PERSISTENT was trading at 5334.10. The strike last trading price was 36, which was -4.55 lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 35400
On 8 Oct PERSISTENT was trading at 5308.65. The strike last trading price was 40.55, which was -15.45 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 36600
On 7 Oct PERSISTENT was trading at 5230.15. The strike last trading price was 56, which was -21.00 lower than the previous day. The implied volatity was -, the open interest changed by -2600 which decreased total open position to 36000
On 4 Oct PERSISTENT was trading at 5141.30. The strike last trading price was 77, which was 15.15 higher than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 39000
On 3 Oct PERSISTENT was trading at 5250.25. The strike last trading price was 61.85, which was 31.20 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 40000
On 1 Oct PERSISTENT was trading at 5487.75. The strike last trading price was 30.65, which was -11.35 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 38000
On 30 Sept PERSISTENT was trading at 5450.40. The strike last trading price was 42, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 37600
On 27 Sept PERSISTENT was trading at 5437.00. The strike last trading price was 47, which was -11.20 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 36400
On 26 Sept PERSISTENT was trading at 5426.45. The strike last trading price was 58.2, which was -9.30 lower than the previous day. The implied volatity was -, the open interest changed by 22000 which increased total open position to 27400
On 25 Sept PERSISTENT was trading at 5323.10. The strike last trading price was 67.5, which was 13.50 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 5200
On 24 Sept PERSISTENT was trading at 5389.00. The strike last trading price was 54, which was -6.45 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 4400
On 23 Sept PERSISTENT was trading at 5329.50. The strike last trading price was 60.45, which was -44.55 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 3800
On 20 Sept PERSISTENT was trading at 5355.05. The strike last trading price was 105, 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 105, which was -8.25 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 2800
On 18 Sept PERSISTENT was trading at 5179.70. The strike last trading price was 113.25, which was -323.60 lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 2200
On 29 Aug PERSISTENT was trading at 5077.95. The strike last trading price was 436.85, 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 436.85, 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 436.85, 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 436.85, 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 436.85, 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 436.85, 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 436.85, 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 436.85, which was 436.85 higher 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
