PERSISTENT
Persistent Systems Ltd
Historical option data for PERSISTENT
16 Sep 2024 04:10 PM IST
| PERSISTENT 5150 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
|
|
||||||||||
| 16 Sept | 5301.00 | 222.3 | -39.85 | 1,400 | 0 | 10,200 | ||||
| 13 Sept | 5359.90 | 262.15 | 40.65 | 2,800 | 400 | 10,400 | ||||
| 12 Sept | 5306.70 | 221.5 | -38.50 | 2,800 | -600 | 10,000 | ||||
| 11 Sept | 5290.05 | 260 | 20.00 | 3,000 | -800 | 10,600 | ||||
| 10 Sept | 5274.20 | 240 | 67.05 | 5,400 | -1,800 | 11,600 | ||||
| 9 Sept | 5168.75 | 172.95 | -13.15 | 21,800 | 2,000 | 13,400 | ||||
| 6 Sept | 5189.95 | 186.1 | -42.45 | 7,400 | -1,000 | 11,600 | ||||
| 5 Sept | 5264.65 | 228.55 | 0.00 | 1,000 | 0 | 13,600 | ||||
| 4 Sept | 5249.75 | 228.55 | -21.45 | 9,400 | -200 | 13,000 | ||||
| 3 Sept | 5290.65 | 250 | 40.75 | 7,800 | -1,800 | 13,000 | ||||
| 2 Sept | 5206.80 | 209.25 | 20.25 | 34,800 | -5,200 | 14,800 | ||||
| 30 Aug | 5170.85 | 189 | 18.85 | 2,46,000 | 15,800 | 19,400 | ||||
| 29 Aug | 5077.95 | 170.15 | 38.15 | 5,400 | 2,400 | 3,400 | ||||
| 28 Aug | 4997.95 | 132 | -39.65 | 1,000 | 600 | 600 | ||||
| 27 Aug | 4909.55 | 171.65 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 4993.40 | 171.65 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 4882.50 | 171.65 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 4959.75 | 171.65 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 4912.60 | 171.65 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 4935.15 | 171.65 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 4874.50 | 171.65 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 4857.15 | 171.65 | 0 | 0 | 0 | |||||
For Persistent Systems Ltd - strike price 5150 expiring on 26SEP2024
Delta for 5150 CE is -
Historical price for 5150 CE is as follows
On 16 Sept PERSISTENT was trading at 5301.00. The strike last trading price was 222.3, which was -39.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10200
On 13 Sept PERSISTENT was trading at 5359.90. The strike last trading price was 262.15, which was 40.65 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 10400
On 12 Sept PERSISTENT was trading at 5306.70. The strike last trading price was 221.5, which was -38.50 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 10000
On 11 Sept PERSISTENT was trading at 5290.05. The strike last trading price was 260, which was 20.00 higher than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 10600
On 10 Sept PERSISTENT was trading at 5274.20. The strike last trading price was 240, which was 67.05 higher than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 11600
On 9 Sept PERSISTENT was trading at 5168.75. The strike last trading price was 172.95, which was -13.15 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 13400
On 6 Sept PERSISTENT was trading at 5189.95. The strike last trading price was 186.1, which was -42.45 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 11600
On 5 Sept PERSISTENT was trading at 5264.65. The strike last trading price was 228.55, 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 13600
On 4 Sept PERSISTENT was trading at 5249.75. The strike last trading price was 228.55, which was -21.45 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 13000
On 3 Sept PERSISTENT was trading at 5290.65. The strike last trading price was 250, which was 40.75 higher than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 13000
On 2 Sept PERSISTENT was trading at 5206.80. The strike last trading price was 209.25, which was 20.25 higher than the previous day. The implied volatity was -, the open interest changed by -5200 which decreased total open position to 14800
On 30 Aug PERSISTENT was trading at 5170.85. The strike last trading price was 189, which was 18.85 higher than the previous day. The implied volatity was -, the open interest changed by 15800 which increased total open position to 19400
On 29 Aug PERSISTENT was trading at 5077.95. The strike last trading price was 170.15, which was 38.15 higher than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 3400
On 28 Aug PERSISTENT was trading at 4997.95. The strike last trading price was 132, which was -39.65 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 600
On 27 Aug PERSISTENT was trading at 4909.55. The strike last trading price was 171.65, 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 171.65, 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 171.65, 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 171.65, 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 171.65, 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 171.65, 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 171.65, 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 171.65, 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 5150 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 5301.00 | 46.3 | 8.10 | 24,400 | 2,200 | 16,600 |
| 13 Sept | 5359.90 | 38.2 | -16.90 | 29,200 | 1,400 | 14,200 |
| 12 Sept | 5306.70 | 55.1 | -7.90 | 16,800 | -6,400 | 12,400 |
| 11 Sept | 5290.05 | 63 | -9.05 | 22,000 | 8,000 | 18,600 |
| 10 Sept | 5274.20 | 72.05 | -45.35 | 24,400 | -1,200 | 10,600 |
| 9 Sept | 5168.75 | 117.4 | -12.35 | 1,35,800 | -3,400 | 11,800 |
| 6 Sept | 5189.95 | 129.75 | 34.70 | 15,800 | 0 | 15,200 |
| 5 Sept | 5264.65 | 95.05 | -14.95 | 20,600 | -7,000 | 15,200 |
| 4 Sept | 5249.75 | 110 | 14.65 | 41,400 | 4,200 | 22,200 |
| 3 Sept | 5290.65 | 95.35 | -35.65 | 14,200 | 1,000 | 17,800 |
| 2 Sept | 5206.80 | 131 | -30.00 | 43,600 | -1,600 | 16,800 |
| 30 Aug | 5170.85 | 161 | -74.05 | 90,800 | 17,600 | 18,200 |
| 29 Aug | 5077.95 | 235.05 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 4997.95 | 235.05 | -36.45 | 400 | 0 | 600 |
| 27 Aug | 4909.55 | 271.5 | 7.85 | 600 | 0 | 200 |
| 26 Aug | 4993.40 | 263.65 | -276.55 | 400 | 200 | 200 |
| 23 Aug | 4882.50 | 540.2 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 4959.75 | 540.2 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 4912.60 | 540.2 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 4935.15 | 540.2 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 4874.50 | 540.2 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 4857.15 | 540.2 | 0 | 0 | 0 | |
For Persistent Systems Ltd - strike price 5150 expiring on 26SEP2024
Delta for 5150 PE is -
Historical price for 5150 PE is as follows
On 16 Sept PERSISTENT was trading at 5301.00. The strike last trading price was 46.3, which was 8.10 higher than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 16600
On 13 Sept PERSISTENT was trading at 5359.90. The strike last trading price was 38.2, which was -16.90 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 14200
On 12 Sept PERSISTENT was trading at 5306.70. The strike last trading price was 55.1, which was -7.90 lower than the previous day. The implied volatity was -, the open interest changed by -6400 which decreased total open position to 12400
On 11 Sept PERSISTENT was trading at 5290.05. The strike last trading price was 63, which was -9.05 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 18600
On 10 Sept PERSISTENT was trading at 5274.20. The strike last trading price was 72.05, which was -45.35 lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 10600
On 9 Sept PERSISTENT was trading at 5168.75. The strike last trading price was 117.4, which was -12.35 lower than the previous day. The implied volatity was -, the open interest changed by -3400 which decreased total open position to 11800
On 6 Sept PERSISTENT was trading at 5189.95. The strike last trading price was 129.75, which was 34.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15200
On 5 Sept PERSISTENT was trading at 5264.65. The strike last trading price was 95.05, which was -14.95 lower than the previous day. The implied volatity was -, the open interest changed by -7000 which decreased total open position to 15200
On 4 Sept PERSISTENT was trading at 5249.75. The strike last trading price was 110, which was 14.65 higher than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 22200
On 3 Sept PERSISTENT was trading at 5290.65. The strike last trading price was 95.35, which was -35.65 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 17800
On 2 Sept PERSISTENT was trading at 5206.80. The strike last trading price was 131, which was -30.00 lower than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 16800
On 30 Aug PERSISTENT was trading at 5170.85. The strike last trading price was 161, which was -74.05 lower than the previous day. The implied volatity was -, the open interest changed by 17600 which increased total open position to 18200
On 29 Aug PERSISTENT was trading at 5077.95. The strike last trading price was 235.05, 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 235.05, which was -36.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 600
On 27 Aug PERSISTENT was trading at 4909.55. The strike last trading price was 271.5, which was 7.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 200
On 26 Aug PERSISTENT was trading at 4993.40. The strike last trading price was 263.65, which was -276.55 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 200
On 23 Aug PERSISTENT was trading at 4882.50. The strike last trading price was 540.2, 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 22 Aug PERSISTENT was trading at 4959.75. The strike last trading price was 540.2, 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 21 Aug PERSISTENT was trading at 4912.60. The strike last trading price was 540.2, 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 20 Aug PERSISTENT was trading at 4935.15. The strike last trading price was 540.2, 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 19 Aug PERSISTENT was trading at 4874.50. The strike last trading price was 540.2, 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 16 Aug PERSISTENT was trading at 4857.15. The strike last trading price was 540.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0