PERSISTENT
Persistent Systems Ltd
Historical option data for PERSISTENT
16 Sep 2024 04:10 PM IST
| PERSISTENT 4950 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 5301.00 | 406.95 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 5359.90 | 406.95 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 5306.70 | 406.95 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 5290.05 | 406.95 | 32.45 | 200 | 0 | 2,600 | ||||
| 10 Sept | 5274.20 | 374.5 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 5168.75 | 374.5 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 5189.95 | 374.5 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 5264.65 | 374.5 | 0.00 | 200 | 0 | 2,600 | ||||
| 4 Sept | 5249.75 | 374.5 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 5290.65 | 374.5 | 0.00 | 0 | -200 | 0 | ||||
| 2 Sept | 5206.80 | 374.5 | 71.00 | 1,000 | -200 | 2,600 | ||||
| 30 Aug | 5170.85 | 303.5 | 31.50 | 4,800 | -800 | 2,600 | ||||
| 29 Aug | 5077.95 | 272 | 44.10 | 5,000 | -800 | 3,600 | ||||
| 28 Aug | 4997.95 | 227.9 | 52.90 | 23,600 | -4,200 | 4,400 | ||||
| 27 Aug | 4909.55 | 175 | -64.80 | 11,400 | 4,000 | 7,600 | ||||
| 26 Aug | 4993.40 | 239.8 | 31.80 | 12,800 | 3,200 | 3,400 | ||||
| 23 Aug | 4882.50 | 208 | 0.00 | 0 | 200 | 0 | ||||
| 22 Aug | 4959.75 | 208 | -30.45 | 400 | 200 | 200 | ||||
| 21 Aug | 4912.60 | 238.45 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 20 Aug | 4935.15 | 238.45 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 4874.50 | 238.45 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 4857.15 | 238.45 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 4764.10 | 238.45 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 4712.55 | 238.45 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 4675.90 | 238.45 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 4699.05 | 238.45 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 4611.40 | 238.45 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 4676.15 | 238.45 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 4499.45 | 238.45 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 4536.60 | 238.45 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 4636.35 | 238.45 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 4832.30 | 238.45 | 0 | 0 | 0 | |||||
For Persistent Systems Ltd - strike price 4950 expiring on 26SEP2024
Delta for 4950 CE is -
Historical price for 4950 CE is as follows
On 16 Sept PERSISTENT was trading at 5301.00. The strike last trading price was 406.95, 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 13 Sept PERSISTENT was trading at 5359.90. The strike last trading price was 406.95, 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 12 Sept PERSISTENT was trading at 5306.70. The strike last trading price was 406.95, 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 11 Sept PERSISTENT was trading at 5290.05. The strike last trading price was 406.95, which was 32.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2600
On 10 Sept PERSISTENT was trading at 5274.20. The strike last trading price was 374.5, 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 Sept PERSISTENT was trading at 5168.75. The strike last trading price was 374.5, 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 Sept PERSISTENT was trading at 5189.95. The strike last trading price was 374.5, 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 374.5, 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 2600
On 4 Sept PERSISTENT was trading at 5249.75. The strike last trading price was 374.5, 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 374.5, 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 2 Sept PERSISTENT was trading at 5206.80. The strike last trading price was 374.5, which was 71.00 higher than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 2600
On 30 Aug PERSISTENT was trading at 5170.85. The strike last trading price was 303.5, which was 31.50 higher than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 2600
On 29 Aug PERSISTENT was trading at 5077.95. The strike last trading price was 272, which was 44.10 higher than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 3600
On 28 Aug PERSISTENT was trading at 4997.95. The strike last trading price was 227.9, which was 52.90 higher than the previous day. The implied volatity was -, the open interest changed by -4200 which decreased total open position to 4400
On 27 Aug PERSISTENT was trading at 4909.55. The strike last trading price was 175, which was -64.80 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 7600
On 26 Aug PERSISTENT was trading at 4993.40. The strike last trading price was 239.8, which was 31.80 higher than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 3400
On 23 Aug PERSISTENT was trading at 4882.50. The strike last trading price was 208, 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 22 Aug PERSISTENT was trading at 4959.75. The strike last trading price was 208, which was -30.45 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 200
On 21 Aug PERSISTENT was trading at 4912.60. The strike last trading price was 238.45, 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 20 Aug PERSISTENT was trading at 4935.15. The strike last trading price was 238.45, 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 19 Aug PERSISTENT was trading at 4874.50. The strike last trading price was 238.45, 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 Aug PERSISTENT was trading at 4857.15. The strike last trading price was 238.45, 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 Aug PERSISTENT was trading at 4764.10. The strike last trading price was 238.45, 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 13 Aug PERSISTENT was trading at 4712.55. The strike last trading price was 238.45, 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 12 Aug PERSISTENT was trading at 4675.90. The strike last trading price was 238.45, 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 Aug PERSISTENT was trading at 4699.05. The strike last trading price was 238.45, 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 8 Aug PERSISTENT was trading at 4611.40. The strike last trading price was 238.45, 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 7 Aug PERSISTENT was trading at 4676.15. The strike last trading price was 238.45, 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 6 Aug PERSISTENT was trading at 4499.45. The strike last trading price was 238.45, 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 Aug PERSISTENT was trading at 4536.60. The strike last trading price was 238.45, 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 Aug PERSISTENT was trading at 4636.35. The strike last trading price was 238.45, 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 31 Jul PERSISTENT was trading at 4832.30. The strike last trading price was 238.45, 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 4950 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 5301.00 | 13.95 | -0.15 | 5,600 | 600 | 12,800 |
| 13 Sept | 5359.90 | 14.1 | -5.70 | 12,200 | 0 | 12,400 |
| 12 Sept | 5306.70 | 19.8 | -5.80 | 1,800 | -200 | 12,400 |
| 11 Sept | 5290.05 | 25.6 | -2.30 | 7,200 | -1,000 | 12,400 |
| 10 Sept | 5274.20 | 27.9 | -30.45 | 9,800 | -800 | 13,600 |
| 9 Sept | 5168.75 | 58.35 | -0.50 | 13,000 | 400 | 13,400 |
| 6 Sept | 5189.95 | 58.85 | 12.55 | 10,800 | 400 | 13,400 |
| 5 Sept | 5264.65 | 46.3 | -8.45 | 2,200 | -600 | 12,800 |
| 4 Sept | 5249.75 | 54.75 | 8.70 | 10,800 | -400 | 13,600 |
| 3 Sept | 5290.65 | 46.05 | -17.95 | 8,800 | 2,200 | 14,200 |
| 2 Sept | 5206.80 | 64 | -17.00 | 10,200 | -2,000 | 12,200 |
| 30 Aug | 5170.85 | 81 | -28.50 | 25,000 | 6,600 | 14,400 |
| 29 Aug | 5077.95 | 109.5 | -43.50 | 12,600 | 3,600 | 8,000 |
| 28 Aug | 4997.95 | 153 | -40.95 | 8,600 | 2,200 | 3,400 |
| 27 Aug | 4909.55 | 193.95 | 46.95 | 1,200 | -200 | 1,000 |
| 26 Aug | 4993.40 | 147 | -56.20 | 2,200 | 1,000 | 1,200 |
| 23 Aug | 4882.50 | 203.2 | 17.20 | 400 | 0 | 400 |
| 22 Aug | 4959.75 | 186 | -223.50 | 600 | 200 | 200 |
| 21 Aug | 4912.60 | 409.5 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 4935.15 | 409.5 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 4874.50 | 409.5 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 4857.15 | 409.5 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 4764.10 | 409.5 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 4712.55 | 409.5 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 4675.90 | 409.5 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 4699.05 | 409.5 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 4611.40 | 409.5 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 4676.15 | 409.5 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 4499.45 | 409.5 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 4536.60 | 409.5 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 4636.35 | 409.5 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 4832.30 | 409.5 | 0 | 0 | 0 | |
For Persistent Systems Ltd - strike price 4950 expiring on 26SEP2024
Delta for 4950 PE is -
Historical price for 4950 PE is as follows
On 16 Sept PERSISTENT was trading at 5301.00. The strike last trading price was 13.95, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 12800
On 13 Sept PERSISTENT was trading at 5359.90. The strike last trading price was 14.1, which was -5.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12400
On 12 Sept PERSISTENT was trading at 5306.70. The strike last trading price was 19.8, which was -5.80 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 12400
On 11 Sept PERSISTENT was trading at 5290.05. The strike last trading price was 25.6, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 12400
On 10 Sept PERSISTENT was trading at 5274.20. The strike last trading price was 27.9, which was -30.45 lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 13600
On 9 Sept PERSISTENT was trading at 5168.75. The strike last trading price was 58.35, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 13400
On 6 Sept PERSISTENT was trading at 5189.95. The strike last trading price was 58.85, which was 12.55 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 13400
On 5 Sept PERSISTENT was trading at 5264.65. The strike last trading price was 46.3, which was -8.45 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 12800
On 4 Sept PERSISTENT was trading at 5249.75. The strike last trading price was 54.75, which was 8.70 higher than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 13600
On 3 Sept PERSISTENT was trading at 5290.65. The strike last trading price was 46.05, which was -17.95 lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 14200
On 2 Sept PERSISTENT was trading at 5206.80. The strike last trading price was 64, which was -17.00 lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 12200
On 30 Aug PERSISTENT was trading at 5170.85. The strike last trading price was 81, which was -28.50 lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 14400
On 29 Aug PERSISTENT was trading at 5077.95. The strike last trading price was 109.5, which was -43.50 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 8000
On 28 Aug PERSISTENT was trading at 4997.95. The strike last trading price was 153, which was -40.95 lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 3400
On 27 Aug PERSISTENT was trading at 4909.55. The strike last trading price was 193.95, which was 46.95 higher than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 1000
On 26 Aug PERSISTENT was trading at 4993.40. The strike last trading price was 147, which was -56.20 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 1200
On 23 Aug PERSISTENT was trading at 4882.50. The strike last trading price was 203.2, which was 17.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 400
On 22 Aug PERSISTENT was trading at 4959.75. The strike last trading price was 186, which was -223.50 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 200
On 21 Aug PERSISTENT was trading at 4912.60. The strike last trading price was 409.5, 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 409.5, 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 409.5, 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 409.5, 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 409.5, 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 409.5, 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 409.5, 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 409.5, 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 409.5, 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 409.5, 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 409.5, 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 409.5, 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 409.5, 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 409.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0