PERSISTENT
Persistent Systems Ltd
Historical option data for PERSISTENT
18 Oct 2024 11:41 AM IST
| PERSISTENT 5250 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 5466.00 | 347.55 | 0.00 | 0 | 200 | 0 | ||||
| 17 Oct | 5536.00 | 347.55 | -53.20 | 200 | 0 | 22,800 | ||||
| 16 Oct | 5543.85 | 400.75 | 0.00 | 0 | -200 | 0 | ||||
| 15 Oct | 5630.90 | 400.75 | -16.85 | 200 | 0 | 23,000 | ||||
| 14 Oct | 5616.70 | 417.6 | 105.20 | 3,600 | -1,400 | 23,200 | ||||
| 11 Oct | 5469.55 | 312.4 | 124.40 | 37,200 | -7,200 | 24,800 | ||||
| 10 Oct | 5241.10 | 188 | -50.80 | 29,800 | 7,800 | 32,800 | ||||
| 9 Oct | 5334.10 | 238.8 | 22.60 | 18,600 | -3,200 | 24,800 | ||||
| 8 Oct | 5308.65 | 216.2 | 19.15 | 64,400 | 1,200 | 28,200 | ||||
| 7 Oct | 5230.15 | 197.05 | 41.15 | 93,600 | 4,400 | 26,800 | ||||
| 4 Oct | 5141.30 | 155.9 | -54.60 | 52,200 | 14,800 | 26,400 | ||||
| 3 Oct | 5250.25 | 210.5 | -104.50 | 24,000 | 10,200 | 11,400 | ||||
| 1 Oct | 5487.75 | 315 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 30 Sept | 5450.40 | 315 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 5437.00 | 315 | 0.00 | 0 | -200 | 0 | ||||
| 26 Sept | 5426.45 | 315 | 16.00 | 200 | 0 | 1,400 | ||||
| 25 Sept | 5323.10 | 299 | -41.90 | 400 | 200 | 1,200 | ||||
| 24 Sept | 5389.00 | 340.9 | 8.35 | 1,600 | 200 | 1,000 | ||||
| 23 Sept | 5329.50 | 332.55 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 5355.05 | 332.55 | 72.65 | 200 | 0 | 800 | ||||
| 19 Sept | 5283.55 | 259.9 | 38.45 | 400 | 200 | 600 | ||||
| 18 Sept | 5179.70 | 221.45 | -59.50 | 400 | 0 | 0 | ||||
| 17 Sept | 5355.95 | 280.95 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 5301.00 | 280.95 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 5359.90 | 280.95 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 5306.70 | 280.95 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 5290.05 | 280.95 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 5290.65 | 280.95 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 5170.85 | 280.95 | 0 | 0 | 0 | |||||
For Persistent Systems Ltd - strike price 5250 expiring on 31OCT2024
Delta for 5250 CE is -
Historical price for 5250 CE is as follows
On 18 Oct PERSISTENT was trading at 5466.00. The strike last trading price was 347.55, 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 17 Oct PERSISTENT was trading at 5536.00. The strike last trading price was 347.55, which was -53.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22800
On 16 Oct PERSISTENT was trading at 5543.85. The strike last trading price was 400.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 0
On 15 Oct PERSISTENT was trading at 5630.90. The strike last trading price was 400.75, which was -16.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23000
On 14 Oct PERSISTENT was trading at 5616.70. The strike last trading price was 417.6, which was 105.20 higher than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 23200
On 11 Oct PERSISTENT was trading at 5469.55. The strike last trading price was 312.4, which was 124.40 higher than the previous day. The implied volatity was -, the open interest changed by -7200 which decreased total open position to 24800
On 10 Oct PERSISTENT was trading at 5241.10. The strike last trading price was 188, which was -50.80 lower than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 32800
On 9 Oct PERSISTENT was trading at 5334.10. The strike last trading price was 238.8, which was 22.60 higher than the previous day. The implied volatity was -, the open interest changed by -3200 which decreased total open position to 24800
On 8 Oct PERSISTENT was trading at 5308.65. The strike last trading price was 216.2, which was 19.15 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 28200
On 7 Oct PERSISTENT was trading at 5230.15. The strike last trading price was 197.05, which was 41.15 higher than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 26800
On 4 Oct PERSISTENT was trading at 5141.30. The strike last trading price was 155.9, which was -54.60 lower than the previous day. The implied volatity was -, the open interest changed by 14800 which increased total open position to 26400
On 3 Oct PERSISTENT was trading at 5250.25. The strike last trading price was 210.5, which was -104.50 lower than the previous day. The implied volatity was -, the open interest changed by 10200 which increased total open position to 11400
On 1 Oct PERSISTENT was trading at 5487.75. The strike last trading price was 315, 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 315, 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 315, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 0
On 26 Sept PERSISTENT was trading at 5426.45. The strike last trading price was 315, which was 16.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1400
On 25 Sept PERSISTENT was trading at 5323.10. The strike last trading price was 299, which was -41.90 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 1200
On 24 Sept PERSISTENT was trading at 5389.00. The strike last trading price was 340.9, which was 8.35 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 1000
On 23 Sept PERSISTENT was trading at 5329.50. The strike last trading price was 332.55, 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 0
On 20 Sept PERSISTENT was trading at 5355.05. The strike last trading price was 332.55, which was 72.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 800
On 19 Sept PERSISTENT was trading at 5283.55. The strike last trading price was 259.9, which was 38.45 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 600
On 18 Sept PERSISTENT was trading at 5179.70. The strike last trading price was 221.45, which was -59.50 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 280.95, 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 280.95, 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 280.95, 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 280.95, 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 280.95, 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 280.95, 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 280.95, 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 5250 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 5466.00 | 57.8 | 8.80 | 5,400 | 3,000 | 9,600 |
| 17 Oct | 5536.00 | 49 | 1.00 | 5,800 | -2,800 | 6,400 |
| 16 Oct | 5543.85 | 48 | 8.50 | 6,400 | -200 | 9,400 |
| 15 Oct | 5630.90 | 39.5 | 1.50 | 6,400 | -1,000 | 9,400 |
| 14 Oct | 5616.70 | 38 | -31.70 | 20,000 | -1,800 | 11,200 |
| 11 Oct | 5469.55 | 69.7 | -99.80 | 13,600 | 2,600 | 13,200 |
| 10 Oct | 5241.10 | 169.5 | 50.45 | 16,200 | -1,400 | 10,600 |
| 9 Oct | 5334.10 | 119.05 | -12.20 | 8,200 | -1,400 | 12,200 |
| 8 Oct | 5308.65 | 131.25 | -40.40 | 13,600 | 3,200 | 13,800 |
| 7 Oct | 5230.15 | 171.65 | -49.90 | 14,600 | 1,400 | 10,600 |
| 4 Oct | 5141.30 | 221.55 | 31.10 | 20,000 | 3,600 | 9,400 |
| 3 Oct | 5250.25 | 190.45 | 90.45 | 12,400 | 1,800 | 5,400 |
| 1 Oct | 5487.75 | 100 | -17.05 | 400 | 0 | 3,600 |
| 30 Sept | 5450.40 | 117.05 | -7.95 | 800 | 200 | 3,600 |
| 27 Sept | 5437.00 | 125 | -25.00 | 1,400 | 800 | 3,200 |
| 26 Sept | 5426.45 | 150 | -35.00 | 1,400 | 200 | 2,200 |
| 25 Sept | 5323.10 | 185 | 40.20 | 600 | 200 | 2,200 |
| 24 Sept | 5389.00 | 144.8 | -242.65 | 4,400 | 1,800 | 1,800 |
| 23 Sept | 5329.50 | 387.45 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 5355.05 | 387.45 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 5283.55 | 387.45 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 5179.70 | 387.45 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 5355.95 | 387.45 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 5301.00 | 387.45 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 5359.90 | 387.45 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 5306.70 | 387.45 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 5290.05 | 387.45 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 5290.65 | 387.45 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 5170.85 | 387.45 | 0 | 0 | 0 | |
For Persistent Systems Ltd - strike price 5250 expiring on 31OCT2024
Delta for 5250 PE is -
Historical price for 5250 PE is as follows
On 18 Oct PERSISTENT was trading at 5466.00. The strike last trading price was 57.8, which was 8.80 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 9600
On 17 Oct PERSISTENT was trading at 5536.00. The strike last trading price was 49, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 6400
On 16 Oct PERSISTENT was trading at 5543.85. The strike last trading price was 48, which was 8.50 higher than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 9400
On 15 Oct PERSISTENT was trading at 5630.90. The strike last trading price was 39.5, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 9400
On 14 Oct PERSISTENT was trading at 5616.70. The strike last trading price was 38, which was -31.70 lower than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 11200
On 11 Oct PERSISTENT was trading at 5469.55. The strike last trading price was 69.7, which was -99.80 lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 13200
On 10 Oct PERSISTENT was trading at 5241.10. The strike last trading price was 169.5, which was 50.45 higher than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 10600
On 9 Oct PERSISTENT was trading at 5334.10. The strike last trading price was 119.05, which was -12.20 lower than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 12200
On 8 Oct PERSISTENT was trading at 5308.65. The strike last trading price was 131.25, which was -40.40 lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 13800
On 7 Oct PERSISTENT was trading at 5230.15. The strike last trading price was 171.65, which was -49.90 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 10600
On 4 Oct PERSISTENT was trading at 5141.30. The strike last trading price was 221.55, which was 31.10 higher than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 9400
On 3 Oct PERSISTENT was trading at 5250.25. The strike last trading price was 190.45, which was 90.45 higher than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 5400
On 1 Oct PERSISTENT was trading at 5487.75. The strike last trading price was 100, which was -17.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3600
On 30 Sept PERSISTENT was trading at 5450.40. The strike last trading price was 117.05, which was -7.95 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 3600
On 27 Sept PERSISTENT was trading at 5437.00. The strike last trading price was 125, which was -25.00 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 3200
On 26 Sept PERSISTENT was trading at 5426.45. The strike last trading price was 150, which was -35.00 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 2200
On 25 Sept PERSISTENT was trading at 5323.10. The strike last trading price was 185, which was 40.20 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 2200
On 24 Sept PERSISTENT was trading at 5389.00. The strike last trading price was 144.8, which was -242.65 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 1800
On 23 Sept PERSISTENT was trading at 5329.50. The strike last trading price was 387.45, 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 387.45, 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 387.45, 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 387.45, 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 387.45, 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 387.45, 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 387.45, 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 387.45, 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 387.45, 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 387.45, 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 387.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
