PERSISTENT
Persistent Systems Ltd
Historical option data for PERSISTENT
18 Oct 2024 11:41 AM IST
| PERSISTENT 5150 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 5466.00 | 324.45 | 0.00 | 0 | 0 | 0 | ||||
| 17 Oct | 5536.00 | 324.45 | 0.00 | 0 | 0 | 0 | ||||
| 16 Oct | 5543.85 | 324.45 | 0.00 | 0 | 0 | 0 | ||||
| 15 Oct | 5630.90 | 324.45 | 0.00 | 0 | 0 | 0 | ||||
| 14 Oct | 5616.70 | 324.45 | 0.00 | 0 | 0 | 0 | ||||
| 11 Oct | 5469.55 | 324.45 | 0.00 | 0 | 0 | 0 | ||||
| 10 Oct | 5241.10 | 324.45 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 9 Oct | 5334.10 | 324.45 | 0.00 | 0 | 0 | 0 | ||||
| 8 Oct | 5308.65 | 324.45 | 0.00 | 0 | 0 | 0 | ||||
| 7 Oct | 5230.15 | 324.45 | 0.00 | 0 | 0 | 0 | ||||
| 4 Oct | 5141.30 | 324.45 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 5250.25 | 324.45 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 5487.75 | 324.45 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 5450.40 | 324.45 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 5437.00 | 324.45 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 5426.45 | 324.45 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 5323.10 | 324.45 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 5389.00 | 324.45 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 5329.50 | 324.45 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 5355.05 | 324.45 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 5283.55 | 324.45 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 5179.70 | 324.45 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 5355.95 | 324.45 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 5301.00 | 324.45 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 5359.90 | 324.45 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 5306.70 | 324.45 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 5290.05 | 324.45 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 5274.20 | 324.45 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 5168.75 | 324.45 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 5189.95 | 324.45 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 5264.65 | 324.45 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 5290.65 | 324.45 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 5170.85 | 324.45 | 0 | 0 | 0 | |||||
For Persistent Systems Ltd - strike price 5150 expiring on 31OCT2024
Delta for 5150 CE is -
Historical price for 5150 CE is as follows
On 18 Oct PERSISTENT was trading at 5466.00. The strike last trading price was 324.45, 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 324.45, 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 324.45, 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 324.45, 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 324.45, 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 324.45, 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 324.45, 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 324.45, 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 Oct PERSISTENT was trading at 5308.65. The strike last trading price was 324.45, 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 Oct PERSISTENT was trading at 5230.15. The strike last trading price was 324.45, 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 4 Oct PERSISTENT was trading at 5141.30. The strike last trading price was 324.45, 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 3 Oct PERSISTENT was trading at 5250.25. The strike last trading price was 324.45, 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 1 Oct PERSISTENT was trading at 5487.75. The strike last trading price was 324.45, 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 30 Sept PERSISTENT was trading at 5450.40. The strike last trading price was 324.45, 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 27 Sept PERSISTENT was trading at 5437.00. The strike last trading price was 324.45, 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 26 Sept PERSISTENT was trading at 5426.45. The strike last trading price was 324.45, 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 25 Sept PERSISTENT was trading at 5323.10. The strike last trading price was 324.45, 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 24 Sept PERSISTENT was trading at 5389.00. The strike last trading price was 324.45, 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 23 Sept PERSISTENT was trading at 5329.50. The strike last trading price was 324.45, 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 Sept PERSISTENT was trading at 5355.05. The strike last trading price was 324.45, 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 Sept PERSISTENT was trading at 5283.55. The strike last trading price was 324.45, 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 18 Sept PERSISTENT was trading at 5179.70. The strike last trading price was 324.45, 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 Sept PERSISTENT was trading at 5355.95. The strike last trading price was 324.45, 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 Sept PERSISTENT was trading at 5301.00. The strike last trading price was 324.45, 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 Sept PERSISTENT was trading at 5359.90. The strike last trading price was 324.45, 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 Sept PERSISTENT was trading at 5306.70. The strike last trading price was 324.45, 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 Sept PERSISTENT was trading at 5290.05. The strike last trading price was 324.45, 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 Sept PERSISTENT was trading at 5274.20. The strike last trading price was 324.45, 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 Sept PERSISTENT was trading at 5168.75. The strike last trading price was 324.45, 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 Sept PERSISTENT was trading at 5189.95. The strike last trading price was 324.45, 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 Sept PERSISTENT was trading at 5264.65. The strike last trading price was 324.45, 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 3 Sept PERSISTENT was trading at 5290.65. The strike last trading price was 324.45, 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 30 Aug PERSISTENT was trading at 5170.85. The strike last trading price was 324.45, 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 5150 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 5466.00 | 45 | 12.85 | 16,200 | -6,200 | 19,000 |
| 17 Oct | 5536.00 | 32.15 | 1.95 | 4,200 | -3,800 | 25,000 |
| 16 Oct | 5543.85 | 30.2 | 4.95 | 40,000 | 15,200 | 29,200 |
| 15 Oct | 5630.90 | 25.25 | -1.75 | 2,000 | -400 | 14,200 |
| 14 Oct | 5616.70 | 27 | -23.00 | 7,200 | -1,400 | 14,600 |
| 11 Oct | 5469.55 | 50 | -71.00 | 13,400 | -1,400 | 16,000 |
| 10 Oct | 5241.10 | 121 | 41.05 | 3,800 | 200 | 17,400 |
| 9 Oct | 5334.10 | 79.95 | -29.25 | 2,200 | 200 | 17,000 |
| 8 Oct | 5308.65 | 109.2 | -18.80 | 4,000 | -600 | 17,000 |
| 7 Oct | 5230.15 | 128 | -40.75 | 13,600 | 4,600 | 17,800 |
| 4 Oct | 5141.30 | 168.75 | 24.75 | 15,600 | 4,000 | 13,600 |
| 3 Oct | 5250.25 | 144 | 60.35 | 10,000 | 1,000 | 9,400 |
| 1 Oct | 5487.75 | 83.65 | -19.50 | 2,000 | 1,000 | 8,200 |
| 30 Sept | 5450.40 | 103.15 | 8.60 | 4,200 | 2,800 | 7,000 |
| 27 Sept | 5437.00 | 94.55 | -13.45 | 4,800 | 3,600 | 4,200 |
| 26 Sept | 5426.45 | 108 | -224.20 | 1,200 | 800 | 800 |
| 25 Sept | 5323.10 | 332.2 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 5389.00 | 332.2 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 5329.50 | 332.2 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 5355.05 | 332.2 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 5283.55 | 332.2 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 5179.70 | 332.2 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 5355.95 | 332.2 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 5301.00 | 332.2 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 5359.90 | 332.2 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 5306.70 | 332.2 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 5290.05 | 332.2 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 5274.20 | 332.2 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 5168.75 | 332.2 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 5189.95 | 332.2 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 5264.65 | 332.2 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 5290.65 | 332.2 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 5170.85 | 332.2 | 0 | 0 | 0 | |
For Persistent Systems Ltd - strike price 5150 expiring on 31OCT2024
Delta for 5150 PE is -
Historical price for 5150 PE is as follows
On 18 Oct PERSISTENT was trading at 5466.00. The strike last trading price was 45, which was 12.85 higher than the previous day. The implied volatity was -, the open interest changed by -6200 which decreased total open position to 19000
On 17 Oct PERSISTENT was trading at 5536.00. The strike last trading price was 32.15, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by -3800 which decreased total open position to 25000
On 16 Oct PERSISTENT was trading at 5543.85. The strike last trading price was 30.2, which was 4.95 higher than the previous day. The implied volatity was -, the open interest changed by 15200 which increased total open position to 29200
On 15 Oct PERSISTENT was trading at 5630.90. The strike last trading price was 25.25, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 14200
On 14 Oct PERSISTENT was trading at 5616.70. The strike last trading price was 27, which was -23.00 lower than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 14600
On 11 Oct PERSISTENT was trading at 5469.55. The strike last trading price was 50, which was -71.00 lower than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 16000
On 10 Oct PERSISTENT was trading at 5241.10. The strike last trading price was 121, which was 41.05 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 17400
On 9 Oct PERSISTENT was trading at 5334.10. The strike last trading price was 79.95, which was -29.25 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 17000
On 8 Oct PERSISTENT was trading at 5308.65. The strike last trading price was 109.2, which was -18.80 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 17000
On 7 Oct PERSISTENT was trading at 5230.15. The strike last trading price was 128, which was -40.75 lower than the previous day. The implied volatity was -, the open interest changed by 4600 which increased total open position to 17800
On 4 Oct PERSISTENT was trading at 5141.30. The strike last trading price was 168.75, which was 24.75 higher than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 13600
On 3 Oct PERSISTENT was trading at 5250.25. The strike last trading price was 144, which was 60.35 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 9400
On 1 Oct PERSISTENT was trading at 5487.75. The strike last trading price was 83.65, which was -19.50 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 8200
On 30 Sept PERSISTENT was trading at 5450.40. The strike last trading price was 103.15, which was 8.60 higher than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 7000
On 27 Sept PERSISTENT was trading at 5437.00. The strike last trading price was 94.55, which was -13.45 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 4200
On 26 Sept PERSISTENT was trading at 5426.45. The strike last trading price was 108, which was -224.20 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 800
On 25 Sept PERSISTENT was trading at 5323.10. The strike last trading price was 332.2, 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 24 Sept PERSISTENT was trading at 5389.00. The strike last trading price was 332.2, 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 23 Sept PERSISTENT was trading at 5329.50. The strike last trading price was 332.2, 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 Sept PERSISTENT was trading at 5355.05. The strike last trading price was 332.2, 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 Sept PERSISTENT was trading at 5283.55. The strike last trading price was 332.2, 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 18 Sept PERSISTENT was trading at 5179.70. The strike last trading price was 332.2, 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 17 Sept PERSISTENT was trading at 5355.95. The strike last trading price was 332.2, 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 Sept PERSISTENT was trading at 5301.00. The strike last trading price was 332.2, 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 13 Sept PERSISTENT was trading at 5359.90. The strike last trading price was 332.2, 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 12 Sept PERSISTENT was trading at 5306.70. The strike last trading price was 332.2, 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 11 Sept PERSISTENT was trading at 5290.05. The strike last trading price was 332.2, 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 10 Sept PERSISTENT was trading at 5274.20. The strike last trading price was 332.2, 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 9 Sept PERSISTENT was trading at 5168.75. The strike last trading price was 332.2, 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 6 Sept PERSISTENT was trading at 5189.95. The strike last trading price was 332.2, 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 5 Sept PERSISTENT was trading at 5264.65. The strike last trading price was 332.2, 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 3 Sept PERSISTENT was trading at 5290.65. The strike last trading price was 332.2, 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 30 Aug PERSISTENT was trading at 5170.85. The strike last trading price was 332.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
