PERSISTENT
Persistent Systems Ltd
Historical option data for PERSISTENT
21 Nov 2024 04:10 PM IST
| PERSISTENT 28NOV2024 4900 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 | 507.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Nov | 5710.30 | 507.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 5710.30 | 507.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 5646.10 | 507.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Nov | 5713.80 | 507.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 13 Nov | 5640.60 | 507.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Nov | 5680.15 | 507.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 5721.65 | 507.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 8 Nov | 5668.70 | 507.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 7 Nov | 5737.40 | 507.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Nov | 5717.65 | 507.25 | 0.00 | 0.00 | 0 | 0.5 | 0 | |||
| 5 Nov | 5420.20 | 507.25 | -24.05 | - | 0.5 | 0 | 0 | |||
| 4 Nov | 5358.50 | 531.3 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Nov | 5389.00 | 531.3 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 5372.50 | 531.3 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 5617.85 | 531.3 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 5718.75 | 531.3 | 531.30 | - | 0 | 0 | 0 | |||
| 25 Sept | 5323.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Sept | 5389.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Sept | 5329.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Sept | 5355.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Sept | 5283.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Sept | 5179.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Sept | 5355.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Sept | 5301.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Sept | 5359.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Sept | 5306.70 | 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 4900 expiring on 28NOV2024
Delta for 4900 CE is 0.00
Historical price for 4900 CE is as follows
On 21 Nov PERSISTENT was trading at 5725.50. The strike last trading price was 507.25, 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 507.25, 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 507.25, 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 507.25, 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 507.25, 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 507.25, 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 507.25, 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 507.25, 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 507.25, 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 507.25, 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 507.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 5 Nov PERSISTENT was trading at 5420.20. The strike last trading price was 507.25, which was -24.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Nov PERSISTENT was trading at 5358.50. The strike last trading price was 531.3, 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 Nov PERSISTENT was trading at 5389.00. The strike last trading price was 531.3, 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 Oct PERSISTENT was trading at 5372.50. The strike last trading price was 531.3, 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 30 Oct PERSISTENT was trading at 5617.85. The strike last trading price was 531.3, 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 531.3, which was 531.30 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Sept PERSISTENT was trading at 5323.10. 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 which decreased total open position to
On 24 Sept PERSISTENT was trading at 5389.00. 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 23 Sept PERSISTENT was trading at 5329.50. 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 which decreased total open position to
On 20 Sept PERSISTENT was trading at 5355.05. 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 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 17 Sept PERSISTENT was trading at 5355.95. 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 16 Sept PERSISTENT was trading at 5301.00. 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 13 Sept PERSISTENT was trading at 5359.90. 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 which decreased total open position to
On 12 Sept PERSISTENT was trading at 5306.70. 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 4900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 5725.50 | 3.7 | -0.30 | - | 8.5 | -4.5 | 84 |
| 20 Nov | 5710.30 | 4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 5710.30 | 4 | 0.00 | 0.00 | 0 | -3.5 | 0 |
| 18 Nov | 5646.10 | 4 | -3.50 | 45.14 | 10.5 | -3 | 89 |
| 14 Nov | 5713.80 | 7.5 | -3.00 | 46.15 | 5.5 | -1.5 | 92 |
| 13 Nov | 5640.60 | 10.5 | 5.50 | 44.77 | 11 | 4.5 | 98.5 |
| 12 Nov | 5680.15 | 5 | -1.95 | 38.52 | 1 | 0 | 94.5 |
| 11 Nov | 5721.65 | 6.95 | 0.00 | 41.59 | 4.5 | 0 | 94.5 |
| 8 Nov | 5668.70 | 6.95 | -1.65 | 36.55 | 18 | 0.5 | 94.5 |
| 7 Nov | 5737.40 | 8.6 | -4.35 | 38.52 | 105 | 26 | 95.5 |
| 6 Nov | 5717.65 | 12.95 | -29.10 | 42.25 | 116.5 | 15.5 | 69.5 |
| 5 Nov | 5420.20 | 42.05 | -11.55 | 41.14 | 17.5 | 0.5 | 53 |
| 4 Nov | 5358.50 | 53.6 | -12.90 | 41.37 | 67.5 | -5 | 53 |
| 1 Nov | 5389.00 | 66.5 | 9.60 | 43.92 | 2.5 | 0 | 58 |
| 31 Oct | 5372.50 | 56.9 | 26.90 | - | 157 | 57 | 58 |
| 30 Oct | 5617.85 | 30 | -235.25 | - | 0 | 1 | 0 |
| 23 Oct | 5718.75 | 265.25 | 0.00 | - | 0 | 0 | 0 |
| 25 Sept | 5323.10 | 265.25 | 0.00 | - | 0 | 0 | 0 |
| 24 Sept | 5389.00 | 265.25 | 0.00 | - | 0 | 0 | 0 |
| 23 Sept | 5329.50 | 265.25 | 0.00 | - | 0 | 0 | 0 |
| 20 Sept | 5355.05 | 265.25 | 0.00 | - | 0 | 0 | 0 |
| 19 Sept | 5283.55 | 265.25 | 0.00 | - | 0 | 0 | 0 |
| 18 Sept | 5179.70 | 265.25 | 0.00 | - | 0 | 0 | 0 |
| 17 Sept | 5355.95 | 265.25 | 0.00 | - | 0 | 0 | 0 |
| 16 Sept | 5301.00 | 265.25 | 0.00 | - | 0 | 0 | 0 |
| 13 Sept | 5359.90 | 265.25 | 0.00 | - | 0 | 0 | 0 |
| 12 Sept | 5306.70 | 265.25 | 265.25 | - | 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 4900 expiring on 28NOV2024
Delta for 4900 PE is -
Historical price for 4900 PE is as follows
On 21 Nov PERSISTENT was trading at 5725.50. The strike last trading price was 3.7, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 168
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 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 4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -7 which decreased total open position to 0
On 18 Nov PERSISTENT was trading at 5646.10. The strike last trading price was 4, which was -3.50 lower than the previous day. The implied volatity was 45.14, the open interest changed by -6 which decreased total open position to 178
On 14 Nov PERSISTENT was trading at 5713.80. The strike last trading price was 7.5, which was -3.00 lower than the previous day. The implied volatity was 46.15, the open interest changed by -3 which decreased total open position to 184
On 13 Nov PERSISTENT was trading at 5640.60. The strike last trading price was 10.5, which was 5.50 higher than the previous day. The implied volatity was 44.77, the open interest changed by 9 which increased total open position to 197
On 12 Nov PERSISTENT was trading at 5680.15. The strike last trading price was 5, which was -1.95 lower than the previous day. The implied volatity was 38.52, the open interest changed by 0 which decreased total open position to 189
On 11 Nov PERSISTENT was trading at 5721.65. The strike last trading price was 6.95, which was 0.00 lower than the previous day. The implied volatity was 41.59, the open interest changed by 0 which decreased total open position to 189
On 8 Nov PERSISTENT was trading at 5668.70. The strike last trading price was 6.95, which was -1.65 lower than the previous day. The implied volatity was 36.55, the open interest changed by 1 which increased total open position to 189
On 7 Nov PERSISTENT was trading at 5737.40. The strike last trading price was 8.6, which was -4.35 lower than the previous day. The implied volatity was 38.52, the open interest changed by 52 which increased total open position to 191
On 6 Nov PERSISTENT was trading at 5717.65. The strike last trading price was 12.95, which was -29.10 lower than the previous day. The implied volatity was 42.25, the open interest changed by 31 which increased total open position to 139
On 5 Nov PERSISTENT was trading at 5420.20. The strike last trading price was 42.05, which was -11.55 lower than the previous day. The implied volatity was 41.14, the open interest changed by 1 which increased total open position to 106
On 4 Nov PERSISTENT was trading at 5358.50. The strike last trading price was 53.6, which was -12.90 lower than the previous day. The implied volatity was 41.37, the open interest changed by -10 which decreased total open position to 106
On 1 Nov PERSISTENT was trading at 5389.00. The strike last trading price was 66.5, which was 9.60 higher than the previous day. The implied volatity was 43.92, the open interest changed by 0 which decreased total open position to 116
On 31 Oct PERSISTENT was trading at 5372.50. The strike last trading price was 56.9, which was 26.90 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 30, which was -235.25 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 265.25, 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 25 Sept PERSISTENT was trading at 5323.10. The strike last trading price was 265.25, 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 24 Sept PERSISTENT was trading at 5389.00. The strike last trading price was 265.25, 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 Sept PERSISTENT was trading at 5329.50. The strike last trading price was 265.25, 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 20 Sept PERSISTENT was trading at 5355.05. The strike last trading price was 265.25, 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 19 Sept PERSISTENT was trading at 5283.55. The strike last trading price was 265.25, 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 265.25, 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 17 Sept PERSISTENT was trading at 5355.95. The strike last trading price was 265.25, 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 16 Sept PERSISTENT was trading at 5301.00. The strike last trading price was 265.25, 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 13 Sept PERSISTENT was trading at 5359.90. The strike last trading price was 265.25, 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 12 Sept PERSISTENT was trading at 5306.70. The strike last trading price was 265.25, which was 265.25 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
