PERSISTENT
Persistent Systems Ltd
Historical option data for PERSISTENT
16 Sep 2024 04:10 PM IST
| PERSISTENT 5200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 5301.00 | 180 | -37.00 | 50,400 | -600 | 71,600 | ||||
| 13 Sept | 5359.90 | 217 | 27.90 | 77,600 | -9,400 | 72,200 | ||||
| 12 Sept | 5306.70 | 189.1 | -0.90 | 1,14,800 | 6,200 | 82,000 | ||||
| 11 Sept | 5290.05 | 190 | 10.00 | 1,22,600 | -14,000 | 76,000 | ||||
| 10 Sept | 5274.20 | 180 | 32.00 | 3,97,000 | -38,000 | 90,400 | ||||
| 9 Sept | 5168.75 | 148 | -14.00 | 6,68,000 | 32,800 | 1,28,800 | ||||
| 6 Sept | 5189.95 | 162 | -33.60 | 2,20,200 | -3,800 | 96,000 | ||||
| 5 Sept | 5264.65 | 195.6 | 1.05 | 2,33,400 | -200 | 1,01,400 | ||||
|
|
||||||||||
| 4 Sept | 5249.75 | 194.55 | -27.00 | 3,40,000 | 29,400 | 1,02,800 | ||||
| 3 Sept | 5290.65 | 221.55 | 42.15 | 3,08,600 | -42,200 | 73,800 | ||||
| 2 Sept | 5206.80 | 179.4 | 16.00 | 7,95,200 | -5,000 | 1,13,800 | ||||
| 30 Aug | 5170.85 | 163.4 | 17.40 | 13,14,000 | 8,400 | 1,22,800 | ||||
| 29 Aug | 5077.95 | 146 | 30.00 | 2,94,000 | 50,000 | 1,11,600 | ||||
| 28 Aug | 4997.95 | 116 | 29.00 | 1,95,000 | 10,000 | 61,800 | ||||
| 27 Aug | 4909.55 | 87 | -38.50 | 87,800 | 9,800 | 51,600 | ||||
| 26 Aug | 4993.40 | 125.5 | 40.50 | 1,09,400 | 27,800 | 41,400 | ||||
| 23 Aug | 4882.50 | 85 | -18.40 | 11,000 | 2,000 | 13,600 | ||||
| 22 Aug | 4959.75 | 103.4 | 3.15 | 9,600 | 5,600 | 11,600 | ||||
| 21 Aug | 4912.60 | 100.25 | -8.80 | 3,000 | 1,600 | 5,800 | ||||
| 20 Aug | 4935.15 | 109.05 | 25.05 | 4,000 | 2,600 | 4,200 | ||||
| 19 Aug | 4874.50 | 84 | -6.00 | 1,000 | 800 | 1,400 | ||||
| 16 Aug | 4857.15 | 90 | 48.25 | 800 | 600 | 600 | ||||
| 25 Jul | 4717.05 | 41.75 | 41.75 | 0 | 0 | 0 | ||||
| 24 Jul | 4818.50 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 4759.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 4896.15 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 4820.45 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 4794.50 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 4808.50 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 4771.25 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 4750.90 | 0 | 0 | 0 | 0 | |||||
For Persistent Systems Ltd - strike price 5200 expiring on 26SEP2024
Delta for 5200 CE is -
Historical price for 5200 CE is as follows
On 16 Sept PERSISTENT was trading at 5301.00. The strike last trading price was 180, which was -37.00 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 71600
On 13 Sept PERSISTENT was trading at 5359.90. The strike last trading price was 217, which was 27.90 higher than the previous day. The implied volatity was -, the open interest changed by -9400 which decreased total open position to 72200
On 12 Sept PERSISTENT was trading at 5306.70. The strike last trading price was 189.1, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 6200 which increased total open position to 82000
On 11 Sept PERSISTENT was trading at 5290.05. The strike last trading price was 190, which was 10.00 higher than the previous day. The implied volatity was -, the open interest changed by -14000 which decreased total open position to 76000
On 10 Sept PERSISTENT was trading at 5274.20. The strike last trading price was 180, which was 32.00 higher than the previous day. The implied volatity was -, the open interest changed by -38000 which decreased total open position to 90400
On 9 Sept PERSISTENT was trading at 5168.75. The strike last trading price was 148, which was -14.00 lower than the previous day. The implied volatity was -, the open interest changed by 32800 which increased total open position to 128800
On 6 Sept PERSISTENT was trading at 5189.95. The strike last trading price was 162, which was -33.60 lower than the previous day. The implied volatity was -, the open interest changed by -3800 which decreased total open position to 96000
On 5 Sept PERSISTENT was trading at 5264.65. The strike last trading price was 195.6, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 101400
On 4 Sept PERSISTENT was trading at 5249.75. The strike last trading price was 194.55, which was -27.00 lower than the previous day. The implied volatity was -, the open interest changed by 29400 which increased total open position to 102800
On 3 Sept PERSISTENT was trading at 5290.65. The strike last trading price was 221.55, which was 42.15 higher than the previous day. The implied volatity was -, the open interest changed by -42200 which decreased total open position to 73800
On 2 Sept PERSISTENT was trading at 5206.80. The strike last trading price was 179.4, which was 16.00 higher than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 113800
On 30 Aug PERSISTENT was trading at 5170.85. The strike last trading price was 163.4, which was 17.40 higher than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 122800
On 29 Aug PERSISTENT was trading at 5077.95. The strike last trading price was 146, which was 30.00 higher than the previous day. The implied volatity was -, the open interest changed by 50000 which increased total open position to 111600
On 28 Aug PERSISTENT was trading at 4997.95. The strike last trading price was 116, which was 29.00 higher than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 61800
On 27 Aug PERSISTENT was trading at 4909.55. The strike last trading price was 87, which was -38.50 lower than the previous day. The implied volatity was -, the open interest changed by 9800 which increased total open position to 51600
On 26 Aug PERSISTENT was trading at 4993.40. The strike last trading price was 125.5, which was 40.50 higher than the previous day. The implied volatity was -, the open interest changed by 27800 which increased total open position to 41400
On 23 Aug PERSISTENT was trading at 4882.50. The strike last trading price was 85, which was -18.40 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 13600
On 22 Aug PERSISTENT was trading at 4959.75. The strike last trading price was 103.4, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 11600
On 21 Aug PERSISTENT was trading at 4912.60. The strike last trading price was 100.25, which was -8.80 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 5800
On 20 Aug PERSISTENT was trading at 4935.15. The strike last trading price was 109.05, which was 25.05 higher than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 4200
On 19 Aug PERSISTENT was trading at 4874.50. The strike last trading price was 84, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 1400
On 16 Aug PERSISTENT was trading at 4857.15. The strike last trading price was 90, which was 48.25 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 600
On 25 Jul PERSISTENT was trading at 4717.05. The strike last trading price was 41.75, which was 41.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jul PERSISTENT was trading at 4818.50. 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 0 which decreased total open position to 0
On 22 Jul PERSISTENT was trading at 4759.00. 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 0 which decreased total open position to 0
On 18 Jul PERSISTENT was trading at 4896.15. 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 0 which decreased total open position to 0
On 16 Jul PERSISTENT was trading at 4820.45. 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 0 which decreased total open position to 0
On 15 Jul PERSISTENT was trading at 4794.50. 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 0 which decreased total open position to 0
On 12 Jul PERSISTENT was trading at 4808.50. 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 0 which decreased total open position to 0
On 5 Jul PERSISTENT was trading at 4771.25. 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 0 which decreased total open position to 0
On 4 Jul PERSISTENT was trading at 4750.90. The strike last trading price was 0, 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 5200 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 5301.00 | 60 | 10.95 | 67,800 | -2,200 | 70,200 |
| 13 Sept | 5359.90 | 49.05 | -19.95 | 1,11,200 | -5,600 | 72,600 |
| 12 Sept | 5306.70 | 69 | -8.05 | 1,24,800 | 3,400 | 78,800 |
| 11 Sept | 5290.05 | 77.05 | -12.90 | 1,40,600 | -4,200 | 75,400 |
| 10 Sept | 5274.20 | 89.95 | -50.05 | 2,61,600 | 2,000 | 80,200 |
| 9 Sept | 5168.75 | 140 | -15.00 | 5,34,400 | 8,800 | 79,200 |
| 6 Sept | 5189.95 | 155 | 40.00 | 5,00,600 | -7,800 | 71,000 |
| 5 Sept | 5264.65 | 115 | -14.70 | 2,04,000 | 9,400 | 78,800 |
| 4 Sept | 5249.75 | 129.7 | 14.60 | 2,48,800 | -2,000 | 69,400 |
| 3 Sept | 5290.65 | 115.1 | -39.60 | 2,32,200 | 15,800 | 70,600 |
| 2 Sept | 5206.80 | 154.7 | -32.05 | 2,08,800 | 15,600 | 55,200 |
| 30 Aug | 5170.85 | 186.75 | -105.40 | 2,25,600 | 39,600 | 39,800 |
| 29 Aug | 5077.95 | 292.15 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 4997.95 | 292.15 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 4909.55 | 292.15 | 0.00 | 0 | 200 | 0 |
| 26 Aug | 4993.40 | 292.15 | -824.10 | 200 | 0 | 0 |
| 23 Aug | 4882.50 | 1116.25 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 4959.75 | 1116.25 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 4912.60 | 1116.25 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 4935.15 | 1116.25 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 4874.50 | 1116.25 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 4857.15 | 1116.25 | 1116.25 | 0 | 0 | 0 |
| 25 Jul | 4717.05 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Jul | 4818.50 | 0 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 4759.00 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Jul | 4896.15 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 4820.45 | 0 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 4794.50 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 4808.50 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 4771.25 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 4750.90 | 0 | 0 | 0 | 0 | |
For Persistent Systems Ltd - strike price 5200 expiring on 26SEP2024
Delta for 5200 PE is -
Historical price for 5200 PE is as follows
On 16 Sept PERSISTENT was trading at 5301.00. The strike last trading price was 60, which was 10.95 higher than the previous day. The implied volatity was -, the open interest changed by -2200 which decreased total open position to 70200
On 13 Sept PERSISTENT was trading at 5359.90. The strike last trading price was 49.05, which was -19.95 lower than the previous day. The implied volatity was -, the open interest changed by -5600 which decreased total open position to 72600
On 12 Sept PERSISTENT was trading at 5306.70. The strike last trading price was 69, which was -8.05 lower than the previous day. The implied volatity was -, the open interest changed by 3400 which increased total open position to 78800
On 11 Sept PERSISTENT was trading at 5290.05. The strike last trading price was 77.05, which was -12.90 lower than the previous day. The implied volatity was -, the open interest changed by -4200 which decreased total open position to 75400
On 10 Sept PERSISTENT was trading at 5274.20. The strike last trading price was 89.95, which was -50.05 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 80200
On 9 Sept PERSISTENT was trading at 5168.75. The strike last trading price was 140, which was -15.00 lower than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 79200
On 6 Sept PERSISTENT was trading at 5189.95. The strike last trading price was 155, which was 40.00 higher than the previous day. The implied volatity was -, the open interest changed by -7800 which decreased total open position to 71000
On 5 Sept PERSISTENT was trading at 5264.65. The strike last trading price was 115, which was -14.70 lower than the previous day. The implied volatity was -, the open interest changed by 9400 which increased total open position to 78800
On 4 Sept PERSISTENT was trading at 5249.75. The strike last trading price was 129.7, which was 14.60 higher than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 69400
On 3 Sept PERSISTENT was trading at 5290.65. The strike last trading price was 115.1, which was -39.60 lower than the previous day. The implied volatity was -, the open interest changed by 15800 which increased total open position to 70600
On 2 Sept PERSISTENT was trading at 5206.80. The strike last trading price was 154.7, which was -32.05 lower than the previous day. The implied volatity was -, the open interest changed by 15600 which increased total open position to 55200
On 30 Aug PERSISTENT was trading at 5170.85. The strike last trading price was 186.75, which was -105.40 lower than the previous day. The implied volatity was -, the open interest changed by 39600 which increased total open position to 39800
On 29 Aug PERSISTENT was trading at 5077.95. The strike last trading price was 292.15, 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 292.15, 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 Aug PERSISTENT was trading at 4909.55. The strike last trading price was 292.15, 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 26 Aug PERSISTENT was trading at 4993.40. The strike last trading price was 292.15, which was -824.10 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 1116.25, 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 1116.25, 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 1116.25, 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 1116.25, 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 1116.25, 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 1116.25, which was 1116.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jul PERSISTENT was trading at 4717.05. 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 0 which decreased total open position to 0
On 24 Jul PERSISTENT was trading at 4818.50. 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 0 which decreased total open position to 0
On 22 Jul PERSISTENT was trading at 4759.00. 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 0 which decreased total open position to 0
On 18 Jul PERSISTENT was trading at 4896.15. 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 0 which decreased total open position to 0
On 16 Jul PERSISTENT was trading at 4820.45. 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 0 which decreased total open position to 0
On 15 Jul PERSISTENT was trading at 4794.50. 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 0 which decreased total open position to 0
On 12 Jul PERSISTENT was trading at 4808.50. 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 0 which decreased total open position to 0
On 5 Jul PERSISTENT was trading at 4771.25. 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 0 which decreased total open position to 0
On 4 Jul PERSISTENT was trading at 4750.90. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0