PERSISTENT
Persistent Systems Ltd
Historical option data for PERSISTENT
03 Dec 2024 04:10 PM IST
| PERSISTENT 26DEC2024 5200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 3 Dec | 6041.30 | 701.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 5932.40 | 701.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 29 Nov | 5905.65 | 701.65 | 0.00 | 0.00 | 0 | 27 | 0 | |||
|
|
||||||||||
| 28 Nov | 5820.65 | 701.65 | -98.35 | 36.78 | 30 | 27 | 42 | |||
| 27 Nov | 5910.90 | 800 | 221.40 | 44.45 | 15 | 14 | 14 | |||
| 26 Nov | 5968.95 | 578.6 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 5917.70 | 578.6 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 5796.25 | 578.6 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 5725.50 | 578.6 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 5710.30 | 578.6 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 5710.30 | 578.6 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 5646.10 | 578.6 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 5713.80 | 578.6 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 5668.70 | 578.6 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 5737.40 | 578.6 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 5717.65 | 578.6 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 5358.50 | 578.6 | 578.60 | - | 0 | 0 | 0 | |||
| 30 Oct | 5617.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 5670.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 5666.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 5158.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 5247.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 5506.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 5536.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 5543.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 5630.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 5241.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 5334.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 5308.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 5250.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 5487.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 5450.40 | 0 | - | 0 | 0 | 0 | ||||
For Persistent Systems Ltd - strike price 5200 expiring on 26DEC2024
Delta for 5200 CE is 0.00
Historical price for 5200 CE is as follows
On 3 Dec PERSISTENT was trading at 6041.30. The strike last trading price was 701.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 2 Dec PERSISTENT was trading at 5932.40. The strike last trading price was 701.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 29 Nov PERSISTENT was trading at 5905.65. The strike last trading price was 701.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 27 which increased total open position to 0
On 28 Nov PERSISTENT was trading at 5820.65. The strike last trading price was 701.65, which was -98.35 lower than the previous day. The implied volatity was 36.78, the open interest changed by 27 which increased total open position to 42
On 27 Nov PERSISTENT was trading at 5910.90. The strike last trading price was 800, which was 221.40 higher than the previous day. The implied volatity was 44.45, the open interest changed by 14 which increased total open position to 14
On 26 Nov PERSISTENT was trading at 5968.95. The strike last trading price was 578.6, 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 Nov PERSISTENT was trading at 5917.70. The strike last trading price was 578.6, 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 Nov PERSISTENT was trading at 5796.25. The strike last trading price was 578.6, 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 Nov PERSISTENT was trading at 5725.50. The strike last trading price was 578.6, 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 Nov PERSISTENT was trading at 5710.30. The strike last trading price was 578.6, 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 Nov PERSISTENT was trading at 5710.30. The strike last trading price was 578.6, 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 Nov PERSISTENT was trading at 5646.10. The strike last trading price was 578.6, 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 Nov PERSISTENT was trading at 5713.80. The strike last trading price was 578.6, 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 Nov PERSISTENT was trading at 5668.70. The strike last trading price was 578.6, 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 Nov PERSISTENT was trading at 5737.40. The strike last trading price was 578.6, 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 Nov PERSISTENT was trading at 5717.65. The strike last trading price was 578.6, 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 Nov PERSISTENT was trading at 5358.50. The strike last trading price was 578.6, which was 578.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Oct PERSISTENT was trading at 5617.85. 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 which decreased total open position to
On 29 Oct PERSISTENT was trading at 5670.50. 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 which decreased total open position to
On 28 Oct PERSISTENT was trading at 5666.50. 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 which decreased total open position to
On 22 Oct PERSISTENT was trading at 5158.20. 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 which decreased total open position to
On 21 Oct PERSISTENT was trading at 5247.65. 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 which decreased total open position to
On 18 Oct PERSISTENT was trading at 5506.15. 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 which decreased total open position to
On 17 Oct PERSISTENT was trading at 5536.00. 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 which decreased total open position to
On 16 Oct PERSISTENT was trading at 5543.85. 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 which decreased total open position to
On 15 Oct PERSISTENT was trading at 5630.90. 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 which decreased total open position to
On 10 Oct PERSISTENT was trading at 5241.10. 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 which decreased total open position to
On 9 Oct PERSISTENT was trading at 5334.10. 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 which decreased total open position to
On 8 Oct PERSISTENT was trading at 5308.65. 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 which decreased total open position to
On 3 Oct PERSISTENT was trading at 5250.25. 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 which decreased total open position to
On 1 Oct PERSISTENT was trading at 5487.75. 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 which decreased total open position to
On 30 Sept PERSISTENT was trading at 5450.40. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| PERSISTENT 26DEC2024 5200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.04
Vega: 1.21
Theta: -0.86
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 3 Dec | 6041.30 | 8 | -5.00 | 35.29 | 11 | 2 | 99 |
| 2 Dec | 5932.40 | 13 | -2.60 | 34.82 | 71 | 28 | 101 |
| 29 Nov | 5905.65 | 15.6 | -13.90 | 33.29 | 50 | 1 | 74 |
| 28 Nov | 5820.65 | 29.5 | -1.30 | 36.18 | 95 | 10 | 63 |
| 27 Nov | 5910.90 | 30.8 | 0.90 | 38.88 | 27 | 0 | 52 |
| 26 Nov | 5968.95 | 29.9 | -0.35 | 38.97 | 60 | 0 | 52 |
| 25 Nov | 5917.70 | 30.25 | -20.75 | 37.72 | 78 | 29 | 50 |
| 22 Nov | 5796.25 | 51 | -7.95 | 37.82 | 29 | 3 | 24 |
| 21 Nov | 5725.50 | 58.95 | -199.40 | 37.36 | 30 | 21 | 21 |
| 20 Nov | 5710.30 | 258.35 | 0.00 | 7.92 | 0 | 0 | 0 |
| 19 Nov | 5710.30 | 258.35 | 0.00 | 7.92 | 0 | 0 | 0 |
| 18 Nov | 5646.10 | 258.35 | 0.00 | 7.17 | 0 | 0 | 0 |
| 14 Nov | 5713.80 | 258.35 | 0.00 | 7.71 | 0 | 0 | 0 |
| 8 Nov | 5668.70 | 258.35 | 0.00 | 6.42 | 0 | 0 | 0 |
| 7 Nov | 5737.40 | 258.35 | 0.00 | 7.26 | 0 | 0 | 0 |
| 6 Nov | 5717.65 | 258.35 | 0.00 | 7.54 | 0 | 0 | 0 |
| 4 Nov | 5358.50 | 258.35 | 0.00 | 2.92 | 0 | 0 | 0 |
| 30 Oct | 5617.85 | 258.35 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 5670.50 | 258.35 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 5666.50 | 258.35 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 5158.20 | 258.35 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 5247.65 | 258.35 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 5506.15 | 258.35 | 258.35 | - | 0 | 0 | 0 |
| 17 Oct | 5536.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 5543.85 | 0 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 5630.90 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 5241.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 5334.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 5308.65 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 5250.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 5487.75 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 5450.40 | 0 | - | 0 | 0 | 0 | |
For Persistent Systems Ltd - strike price 5200 expiring on 26DEC2024
Delta for 5200 PE is -0.04
Historical price for 5200 PE is as follows
On 3 Dec PERSISTENT was trading at 6041.30. The strike last trading price was 8, which was -5.00 lower than the previous day. The implied volatity was 35.29, the open interest changed by 2 which increased total open position to 99
On 2 Dec PERSISTENT was trading at 5932.40. The strike last trading price was 13, which was -2.60 lower than the previous day. The implied volatity was 34.82, the open interest changed by 28 which increased total open position to 101
On 29 Nov PERSISTENT was trading at 5905.65. The strike last trading price was 15.6, which was -13.90 lower than the previous day. The implied volatity was 33.29, the open interest changed by 1 which increased total open position to 74
On 28 Nov PERSISTENT was trading at 5820.65. The strike last trading price was 29.5, which was -1.30 lower than the previous day. The implied volatity was 36.18, the open interest changed by 10 which increased total open position to 63
On 27 Nov PERSISTENT was trading at 5910.90. The strike last trading price was 30.8, which was 0.90 higher than the previous day. The implied volatity was 38.88, the open interest changed by 0 which decreased total open position to 52
On 26 Nov PERSISTENT was trading at 5968.95. The strike last trading price was 29.9, which was -0.35 lower than the previous day. The implied volatity was 38.97, the open interest changed by 0 which decreased total open position to 52
On 25 Nov PERSISTENT was trading at 5917.70. The strike last trading price was 30.25, which was -20.75 lower than the previous day. The implied volatity was 37.72, the open interest changed by 29 which increased total open position to 50
On 22 Nov PERSISTENT was trading at 5796.25. The strike last trading price was 51, which was -7.95 lower than the previous day. The implied volatity was 37.82, the open interest changed by 3 which increased total open position to 24
On 21 Nov PERSISTENT was trading at 5725.50. The strike last trading price was 58.95, which was -199.40 lower than the previous day. The implied volatity was 37.36, the open interest changed by 21 which increased total open position to 21
On 20 Nov PERSISTENT was trading at 5710.30. The strike last trading price was 258.35, which was 0.00 lower than the previous day. The implied volatity was 7.92, the open interest changed by 0 which decreased total open position to 0
On 19 Nov PERSISTENT was trading at 5710.30. The strike last trading price was 258.35, which was 0.00 lower than the previous day. The implied volatity was 7.92, the open interest changed by 0 which decreased total open position to 0
On 18 Nov PERSISTENT was trading at 5646.10. The strike last trading price was 258.35, which was 0.00 lower than the previous day. The implied volatity was 7.17, the open interest changed by 0 which decreased total open position to 0
On 14 Nov PERSISTENT was trading at 5713.80. The strike last trading price was 258.35, which was 0.00 lower than the previous day. The implied volatity was 7.71, the open interest changed by 0 which decreased total open position to 0
On 8 Nov PERSISTENT was trading at 5668.70. The strike last trading price was 258.35, which was 0.00 lower than the previous day. The implied volatity was 6.42, the open interest changed by 0 which decreased total open position to 0
On 7 Nov PERSISTENT was trading at 5737.40. The strike last trading price was 258.35, which was 0.00 lower than the previous day. The implied volatity was 7.26, the open interest changed by 0 which decreased total open position to 0
On 6 Nov PERSISTENT was trading at 5717.65. The strike last trading price was 258.35, which was 0.00 lower than the previous day. The implied volatity was 7.54, the open interest changed by 0 which decreased total open position to 0
On 4 Nov PERSISTENT was trading at 5358.50. The strike last trading price was 258.35, which was 0.00 lower than the previous day. The implied volatity was 2.92, the open interest changed by 0 which decreased total open position to 0
On 30 Oct PERSISTENT was trading at 5617.85. The strike last trading price was 258.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct PERSISTENT was trading at 5670.50. The strike last trading price was 258.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct PERSISTENT was trading at 5666.50. The strike last trading price was 258.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct PERSISTENT was trading at 5158.20. The strike last trading price was 258.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct PERSISTENT was trading at 5247.65. The strike last trading price was 258.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct PERSISTENT was trading at 5506.15. The strike last trading price was 258.35, which was 258.35 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct PERSISTENT was trading at 5536.00. 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 which decreased total open position to
On 16 Oct PERSISTENT was trading at 5543.85. 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 which decreased total open position to
On 15 Oct PERSISTENT was trading at 5630.90. 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 which decreased total open position to
On 10 Oct PERSISTENT was trading at 5241.10. 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 which decreased total open position to
On 9 Oct PERSISTENT was trading at 5334.10. 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 which decreased total open position to
On 8 Oct PERSISTENT was trading at 5308.65. 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 which decreased total open position to
On 3 Oct PERSISTENT was trading at 5250.25. 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 which decreased total open position to
On 1 Oct PERSISTENT was trading at 5487.75. 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 which decreased total open position to
On 30 Sept PERSISTENT was trading at 5450.40. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
