PERSISTENT
Persistent Systems Ltd
Historical option data for PERSISTENT
16 Sep 2024 04:10 PM IST
| PERSISTENT 5250 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 5301.00 | 147.15 | -34.80 | 14,000 | -2,200 | 33,000 | ||||
| 13 Sept | 5359.90 | 181.95 | 20.95 | 16,600 | -1,600 | 35,200 | ||||
| 12 Sept | 5306.70 | 161 | 3.90 | 35,800 | -5,400 | 36,800 | ||||
| 11 Sept | 5290.05 | 157.1 | 5.80 | 56,400 | -4,200 | 42,200 | ||||
| 10 Sept | 5274.20 | 151.3 | 26.30 | 1,65,800 | -2,200 | 46,200 | ||||
| 9 Sept | 5168.75 | 125 | -12.15 | 1,35,000 | -4,800 | 48,000 | ||||
| 6 Sept | 5189.95 | 137.15 | -32.65 | 1,12,800 | 11,800 | 52,600 | ||||
| 5 Sept | 5264.65 | 169.8 | 1.65 | 1,20,000 | -1,400 | 41,000 | ||||
| 4 Sept | 5249.75 | 168.15 | -23.15 | 1,30,400 | 16,800 | 42,400 | ||||
| 3 Sept | 5290.65 | 191.3 | 35.30 | 1,69,800 | -10,800 | 25,800 | ||||
| 2 Sept | 5206.80 | 156 | 14.20 | 1,67,600 | 2,200 | 36,400 | ||||
| 30 Aug | 5170.85 | 141.8 | 16.30 | 2,44,200 | 30,800 | 34,800 | ||||
| 29 Aug | 5077.95 | 125.5 | 10.50 | 6,000 | 2,400 | 3,800 | ||||
| 28 Aug | 4997.95 | 115 | 41.15 | 1,400 | -400 | 1,400 | ||||
| 27 Aug | 4909.55 | 73.85 | -28.15 | 2,600 | 400 | 1,400 | ||||
| 26 Aug | 4993.40 | 102 | 1.00 | 200 | 0 | 1,000 | ||||
| 23 Aug | 4882.50 | 101 | 0.00 | 0 | 600 | 0 | ||||
| 22 Aug | 4959.75 | 101 | 1.00 | 600 | 0 | 400 | ||||
| 21 Aug | 4912.60 | 100 | 0.00 | 0 | 400 | 0 | ||||
|
|
||||||||||
| 20 Aug | 4935.15 | 100 | 400 | 200 | 200 | |||||
For Persistent Systems Ltd - strike price 5250 expiring on 26SEP2024
Delta for 5250 CE is -
Historical price for 5250 CE is as follows
On 16 Sept PERSISTENT was trading at 5301.00. The strike last trading price was 147.15, which was -34.80 lower than the previous day. The implied volatity was -, the open interest changed by -2200 which decreased total open position to 33000
On 13 Sept PERSISTENT was trading at 5359.90. The strike last trading price was 181.95, which was 20.95 higher than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 35200
On 12 Sept PERSISTENT was trading at 5306.70. The strike last trading price was 161, which was 3.90 higher than the previous day. The implied volatity was -, the open interest changed by -5400 which decreased total open position to 36800
On 11 Sept PERSISTENT was trading at 5290.05. The strike last trading price was 157.1, which was 5.80 higher than the previous day. The implied volatity was -, the open interest changed by -4200 which decreased total open position to 42200
On 10 Sept PERSISTENT was trading at 5274.20. The strike last trading price was 151.3, which was 26.30 higher than the previous day. The implied volatity was -, the open interest changed by -2200 which decreased total open position to 46200
On 9 Sept PERSISTENT was trading at 5168.75. The strike last trading price was 125, which was -12.15 lower than the previous day. The implied volatity was -, the open interest changed by -4800 which decreased total open position to 48000
On 6 Sept PERSISTENT was trading at 5189.95. The strike last trading price was 137.15, which was -32.65 lower than the previous day. The implied volatity was -, the open interest changed by 11800 which increased total open position to 52600
On 5 Sept PERSISTENT was trading at 5264.65. The strike last trading price was 169.8, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 41000
On 4 Sept PERSISTENT was trading at 5249.75. The strike last trading price was 168.15, which was -23.15 lower than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 42400
On 3 Sept PERSISTENT was trading at 5290.65. The strike last trading price was 191.3, which was 35.30 higher than the previous day. The implied volatity was -, the open interest changed by -10800 which decreased total open position to 25800
On 2 Sept PERSISTENT was trading at 5206.80. The strike last trading price was 156, which was 14.20 higher than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 36400
On 30 Aug PERSISTENT was trading at 5170.85. The strike last trading price was 141.8, which was 16.30 higher than the previous day. The implied volatity was -, the open interest changed by 30800 which increased total open position to 34800
On 29 Aug PERSISTENT was trading at 5077.95. The strike last trading price was 125.5, which was 10.50 higher than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 3800
On 28 Aug PERSISTENT was trading at 4997.95. The strike last trading price was 115, which was 41.15 higher than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 1400
On 27 Aug PERSISTENT was trading at 4909.55. The strike last trading price was 73.85, which was -28.15 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 1400
On 26 Aug PERSISTENT was trading at 4993.40. The strike last trading price was 102, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1000
On 23 Aug PERSISTENT was trading at 4882.50. The strike last trading price was 101, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 0
On 22 Aug PERSISTENT was trading at 4959.75. The strike last trading price was 101, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 400
On 21 Aug PERSISTENT was trading at 4912.60. The strike last trading price was 100, 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 20 Aug PERSISTENT was trading at 4935.15. The strike last trading price was 100, which was lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 200
| PERSISTENT 5250 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 5301.00 | 78.3 | 16.70 | 26,000 | 3,400 | 45,200 |
| 13 Sept | 5359.90 | 61.6 | -26.25 | 36,800 | 12,400 | 41,800 |
| 12 Sept | 5306.70 | 87.85 | -8.70 | 36,000 | -2,000 | 29,600 |
| 11 Sept | 5290.05 | 96.55 | -14.00 | 45,000 | -1,400 | 31,600 |
| 10 Sept | 5274.20 | 110.55 | -58.30 | 53,800 | -1,600 | 33,200 |
| 9 Sept | 5168.75 | 168.85 | -11.35 | 53,600 | -5,200 | 35,000 |
| 6 Sept | 5189.95 | 180.2 | 43.10 | 1,45,400 | 5,800 | 40,000 |
| 5 Sept | 5264.65 | 137.1 | -15.85 | 46,200 | 1,000 | 34,200 |
| 4 Sept | 5249.75 | 152.95 | 17.85 | 1,09,800 | -3,000 | 32,800 |
| 3 Sept | 5290.65 | 135.1 | -40.65 | 72,800 | 7,600 | 36,000 |
| 2 Sept | 5206.80 | 175.75 | -32.30 | 59,400 | 11,600 | 28,200 |
| 30 Aug | 5170.85 | 208.05 | -403.70 | 75,400 | 17,400 | 17,400 |
| 29 Aug | 5077.95 | 611.75 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 4997.95 | 611.75 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 4909.55 | 611.75 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 4993.40 | 611.75 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 4882.50 | 611.75 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 4959.75 | 611.75 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 4912.60 | 611.75 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 4935.15 | 611.75 | 0 | 0 | 0 | |
For Persistent Systems Ltd - strike price 5250 expiring on 26SEP2024
Delta for 5250 PE is -
Historical price for 5250 PE is as follows
On 16 Sept PERSISTENT was trading at 5301.00. The strike last trading price was 78.3, which was 16.70 higher than the previous day. The implied volatity was -, the open interest changed by 3400 which increased total open position to 45200
On 13 Sept PERSISTENT was trading at 5359.90. The strike last trading price was 61.6, which was -26.25 lower than the previous day. The implied volatity was -, the open interest changed by 12400 which increased total open position to 41800
On 12 Sept PERSISTENT was trading at 5306.70. The strike last trading price was 87.85, which was -8.70 lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 29600
On 11 Sept PERSISTENT was trading at 5290.05. The strike last trading price was 96.55, which was -14.00 lower than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 31600
On 10 Sept PERSISTENT was trading at 5274.20. The strike last trading price was 110.55, which was -58.30 lower than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 33200
On 9 Sept PERSISTENT was trading at 5168.75. The strike last trading price was 168.85, which was -11.35 lower than the previous day. The implied volatity was -, the open interest changed by -5200 which decreased total open position to 35000
On 6 Sept PERSISTENT was trading at 5189.95. The strike last trading price was 180.2, which was 43.10 higher than the previous day. The implied volatity was -, the open interest changed by 5800 which increased total open position to 40000
On 5 Sept PERSISTENT was trading at 5264.65. The strike last trading price was 137.1, which was -15.85 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 34200
On 4 Sept PERSISTENT was trading at 5249.75. The strike last trading price was 152.95, which was 17.85 higher than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 32800
On 3 Sept PERSISTENT was trading at 5290.65. The strike last trading price was 135.1, which was -40.65 lower than the previous day. The implied volatity was -, the open interest changed by 7600 which increased total open position to 36000
On 2 Sept PERSISTENT was trading at 5206.80. The strike last trading price was 175.75, which was -32.30 lower than the previous day. The implied volatity was -, the open interest changed by 11600 which increased total open position to 28200
On 30 Aug PERSISTENT was trading at 5170.85. The strike last trading price was 208.05, which was -403.70 lower than the previous day. The implied volatity was -, the open interest changed by 17400 which increased total open position to 17400
On 29 Aug PERSISTENT was trading at 5077.95. The strike last trading price was 611.75, 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 611.75, 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 611.75, 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 611.75, 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 611.75, 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 611.75, 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 611.75, 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 611.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0