PERSISTENT
Persistent Systems Ltd
Historical option data for PERSISTENT
16 Sep 2024 04:10 PM IST
| PERSISTENT 5050 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 5301.00 | 344.05 | 0.00 | 0 | -400 | 0 | ||||
| 13 Sept | 5359.90 | 344.05 | 44.05 | 800 | -200 | 11,800 | ||||
| 12 Sept | 5306.70 | 300 | 0.00 | 0 | -400 | 0 | ||||
| 11 Sept | 5290.05 | 300 | 22.00 | 1,000 | -400 | 12,000 | ||||
| 10 Sept | 5274.20 | 278 | 25.25 | 1,600 | -800 | 12,600 | ||||
| 9 Sept | 5168.75 | 252.75 | 0.90 | 1,000 | 200 | 13,400 | ||||
| 6 Sept | 5189.95 | 251.85 | -33.15 | 3,400 | -800 | 13,200 | ||||
| 5 Sept | 5264.65 | 285 | -14.25 | 400 | 0 | 14,200 | ||||
| 4 Sept | 5249.75 | 299.25 | -37.90 | 3,800 | -400 | 14,200 | ||||
|
|
||||||||||
| 3 Sept | 5290.65 | 337.15 | 70.05 | 4,200 | -2,000 | 14,800 | ||||
| 2 Sept | 5206.80 | 267.1 | 16.10 | 4,400 | -400 | 17,000 | ||||
| 30 Aug | 5170.85 | 251 | 34.55 | 51,600 | -1,800 | 17,600 | ||||
| 29 Aug | 5077.95 | 216.45 | 38.50 | 58,600 | -6,800 | 19,200 | ||||
| 28 Aug | 4997.95 | 177.95 | 42.45 | 53,600 | 3,400 | 26,000 | ||||
| 27 Aug | 4909.55 | 135.5 | -55.50 | 46,400 | 4,400 | 23,000 | ||||
| 26 Aug | 4993.40 | 191 | 44.00 | 35,400 | 17,200 | 17,800 | ||||
| 23 Aug | 4882.50 | 147 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 4959.75 | 147 | 0.00 | 0 | 200 | 0 | ||||
| 21 Aug | 4912.60 | 147 | -33.00 | 400 | 200 | 600 | ||||
| 20 Aug | 4935.15 | 180 | -22.90 | 400 | 0 | 0 | ||||
| 19 Aug | 4874.50 | 202.9 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 4857.15 | 202.9 | 0 | 0 | 0 | |||||
For Persistent Systems Ltd - strike price 5050 expiring on 26SEP2024
Delta for 5050 CE is -
Historical price for 5050 CE is as follows
On 16 Sept PERSISTENT was trading at 5301.00. The strike last trading price was 344.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 0
On 13 Sept PERSISTENT was trading at 5359.90. The strike last trading price was 344.05, which was 44.05 higher than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 11800
On 12 Sept PERSISTENT was trading at 5306.70. The strike last trading price was 300, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 0
On 11 Sept PERSISTENT was trading at 5290.05. The strike last trading price was 300, which was 22.00 higher than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 12000
On 10 Sept PERSISTENT was trading at 5274.20. The strike last trading price was 278, which was 25.25 higher than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 12600
On 9 Sept PERSISTENT was trading at 5168.75. The strike last trading price was 252.75, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 13400
On 6 Sept PERSISTENT was trading at 5189.95. The strike last trading price was 251.85, which was -33.15 lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 13200
On 5 Sept PERSISTENT was trading at 5264.65. The strike last trading price was 285, which was -14.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14200
On 4 Sept PERSISTENT was trading at 5249.75. The strike last trading price was 299.25, which was -37.90 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 14200
On 3 Sept PERSISTENT was trading at 5290.65. The strike last trading price was 337.15, which was 70.05 higher than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 14800
On 2 Sept PERSISTENT was trading at 5206.80. The strike last trading price was 267.1, which was 16.10 higher than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 17000
On 30 Aug PERSISTENT was trading at 5170.85. The strike last trading price was 251, which was 34.55 higher than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 17600
On 29 Aug PERSISTENT was trading at 5077.95. The strike last trading price was 216.45, which was 38.50 higher than the previous day. The implied volatity was -, the open interest changed by -6800 which decreased total open position to 19200
On 28 Aug PERSISTENT was trading at 4997.95. The strike last trading price was 177.95, which was 42.45 higher than the previous day. The implied volatity was -, the open interest changed by 3400 which increased total open position to 26000
On 27 Aug PERSISTENT was trading at 4909.55. The strike last trading price was 135.5, which was -55.50 lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 23000
On 26 Aug PERSISTENT was trading at 4993.40. The strike last trading price was 191, which was 44.00 higher than the previous day. The implied volatity was -, the open interest changed by 17200 which increased total open position to 17800
On 23 Aug PERSISTENT was trading at 4882.50. The strike last trading price was 147, 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 147, 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 21 Aug PERSISTENT was trading at 4912.60. The strike last trading price was 147, which was -33.00 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 600
On 20 Aug PERSISTENT was trading at 4935.15. The strike last trading price was 180, which was -22.90 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 202.9, 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 202.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| PERSISTENT 5050 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 5301.00 | 26.5 | 3.75 | 14,200 | 3,200 | 31,400 |
| 13 Sept | 5359.90 | 22.75 | -9.25 | 24,600 | 2,600 | 28,200 |
| 12 Sept | 5306.70 | 32 | -6.90 | 8,000 | 1,400 | 25,400 |
| 11 Sept | 5290.05 | 38.9 | -8.10 | 12,800 | 3,400 | 24,200 |
| 10 Sept | 5274.20 | 47 | -20.40 | 5,400 | -600 | 20,800 |
| 9 Sept | 5168.75 | 67.4 | -21.15 | 43,000 | -1,800 | 21,600 |
| 6 Sept | 5189.95 | 88.55 | 22.45 | 10,400 | -3,200 | 23,600 |
| 5 Sept | 5264.65 | 66.1 | -7.75 | 4,600 | 400 | 26,600 |
| 4 Sept | 5249.75 | 73.85 | 7.55 | 35,200 | 200 | 27,000 |
| 3 Sept | 5290.65 | 66.3 | -28.45 | 15,800 | 0 | 26,800 |
| 2 Sept | 5206.80 | 94.75 | -14.85 | 14,600 | 2,800 | 27,400 |
| 30 Aug | 5170.85 | 109.6 | -50.35 | 39,000 | 200 | 24,800 |
| 29 Aug | 5077.95 | 159.95 | -40.40 | 39,800 | 17,200 | 24,600 |
| 28 Aug | 4997.95 | 200.35 | -43.50 | 13,000 | 4,600 | 7,200 |
| 27 Aug | 4909.55 | 243.85 | 38.05 | 6,000 | 1,600 | 2,600 |
| 26 Aug | 4993.40 | 205.8 | -7.30 | 2,600 | 200 | 800 |
| 23 Aug | 4882.50 | 213.1 | 0.00 | 0 | 400 | 0 |
| 22 Aug | 4959.75 | 213.1 | -71.10 | 800 | 0 | 200 |
| 21 Aug | 4912.60 | 284.2 | 0.00 | 0 | 200 | 0 |
| 20 Aug | 4935.15 | 284.2 | -188.50 | 200 | 0 | 0 |
| 19 Aug | 4874.50 | 472.7 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 4857.15 | 472.7 | 0 | 0 | 0 | |
For Persistent Systems Ltd - strike price 5050 expiring on 26SEP2024
Delta for 5050 PE is -
Historical price for 5050 PE is as follows
On 16 Sept PERSISTENT was trading at 5301.00. The strike last trading price was 26.5, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 31400
On 13 Sept PERSISTENT was trading at 5359.90. The strike last trading price was 22.75, which was -9.25 lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 28200
On 12 Sept PERSISTENT was trading at 5306.70. The strike last trading price was 32, which was -6.90 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 25400
On 11 Sept PERSISTENT was trading at 5290.05. The strike last trading price was 38.9, which was -8.10 lower than the previous day. The implied volatity was -, the open interest changed by 3400 which increased total open position to 24200
On 10 Sept PERSISTENT was trading at 5274.20. The strike last trading price was 47, which was -20.40 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 20800
On 9 Sept PERSISTENT was trading at 5168.75. The strike last trading price was 67.4, which was -21.15 lower than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 21600
On 6 Sept PERSISTENT was trading at 5189.95. The strike last trading price was 88.55, which was 22.45 higher than the previous day. The implied volatity was -, the open interest changed by -3200 which decreased total open position to 23600
On 5 Sept PERSISTENT was trading at 5264.65. The strike last trading price was 66.1, which was -7.75 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 26600
On 4 Sept PERSISTENT was trading at 5249.75. The strike last trading price was 73.85, which was 7.55 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 27000
On 3 Sept PERSISTENT was trading at 5290.65. The strike last trading price was 66.3, which was -28.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26800
On 2 Sept PERSISTENT was trading at 5206.80. The strike last trading price was 94.75, which was -14.85 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 27400
On 30 Aug PERSISTENT was trading at 5170.85. The strike last trading price was 109.6, which was -50.35 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 24800
On 29 Aug PERSISTENT was trading at 5077.95. The strike last trading price was 159.95, which was -40.40 lower than the previous day. The implied volatity was -, the open interest changed by 17200 which increased total open position to 24600
On 28 Aug PERSISTENT was trading at 4997.95. The strike last trading price was 200.35, which was -43.50 lower than the previous day. The implied volatity was -, the open interest changed by 4600 which increased total open position to 7200
On 27 Aug PERSISTENT was trading at 4909.55. The strike last trading price was 243.85, which was 38.05 higher than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 2600
On 26 Aug PERSISTENT was trading at 4993.40. The strike last trading price was 205.8, which was -7.30 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 800
On 23 Aug PERSISTENT was trading at 4882.50. The strike last trading price was 213.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 0
On 22 Aug PERSISTENT was trading at 4959.75. The strike last trading price was 213.1, which was -71.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 200
On 21 Aug PERSISTENT was trading at 4912.60. The strike last trading price was 284.2, 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 20 Aug PERSISTENT was trading at 4935.15. The strike last trading price was 284.2, which was -188.50 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 472.7, 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 472.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0