PERSISTENT
Persistent Systems Ltd
Historical option data for PERSISTENT
16 Sep 2024 04:10 PM IST
| PERSISTENT 5300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 5301.00 | 119.8 | -31.05 | 3,28,000 | 32,800 | 1,78,600 | ||||
| 13 Sept | 5359.90 | 150.85 | 17.80 | 6,00,400 | -48,800 | 1,48,400 | ||||
| 12 Sept | 5306.70 | 133.05 | -1.95 | 5,19,800 | 46,200 | 1,97,000 | ||||
| 11 Sept | 5290.05 | 135 | 7.05 | 6,30,000 | -11,600 | 1,49,800 | ||||
| 10 Sept | 5274.20 | 127.95 | 23.45 | 8,19,000 | -7,800 | 1,61,600 | ||||
| 9 Sept | 5168.75 | 104.5 | -13.30 | 4,58,000 | 25,600 | 1,70,400 | ||||
| 6 Sept | 5189.95 | 117.8 | -26.45 | 5,58,800 | 17,600 | 1,45,200 | ||||
| 5 Sept | 5264.65 | 144.25 | 0.25 | 2,54,000 | 11,200 | 1,28,200 | ||||
| 4 Sept | 5249.75 | 144 | -22.35 | 3,31,000 | -8,200 | 1,17,800 | ||||
| 3 Sept | 5290.65 | 166.35 | 32.10 | 8,70,800 | 48,800 | 1,25,800 | ||||
| 2 Sept | 5206.80 | 134.25 | 14.20 | 5,68,000 | 5,400 | 77,000 | ||||
| 30 Aug | 5170.85 | 120.05 | 9.05 | 6,19,000 | 38,400 | 72,200 | ||||
| 29 Aug | 5077.95 | 111 | 23.75 | 68,800 | 7,200 | 33,800 | ||||
| 28 Aug | 4997.95 | 87.25 | 19.25 | 1,12,400 | -11,200 | 26,600 | ||||
| 27 Aug | 4909.55 | 68 | -27.00 | 65,000 | 26,000 | 37,600 | ||||
|
|
||||||||||
| 26 Aug | 4993.40 | 95 | 29.10 | 22,200 | 11,200 | 11,600 | ||||
| 23 Aug | 4882.50 | 65.9 | 8.40 | 400 | 0 | 0 | ||||
| 22 Aug | 4959.75 | 57.5 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 4912.60 | 57.5 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 4935.15 | 57.5 | 57.50 | 0 | 0 | 0 | ||||
| 24 Jul | 4818.50 | 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 | ||||
| 12 Jul | 4808.50 | 0 | 0 | 0 | 0 | |||||
For Persistent Systems Ltd - strike price 5300 expiring on 26SEP2024
Delta for 5300 CE is -
Historical price for 5300 CE is as follows
On 16 Sept PERSISTENT was trading at 5301.00. The strike last trading price was 119.8, which was -31.05 lower than the previous day. The implied volatity was -, the open interest changed by 32800 which increased total open position to 178600
On 13 Sept PERSISTENT was trading at 5359.90. The strike last trading price was 150.85, which was 17.80 higher than the previous day. The implied volatity was -, the open interest changed by -48800 which decreased total open position to 148400
On 12 Sept PERSISTENT was trading at 5306.70. The strike last trading price was 133.05, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 46200 which increased total open position to 197000
On 11 Sept PERSISTENT was trading at 5290.05. The strike last trading price was 135, which was 7.05 higher than the previous day. The implied volatity was -, the open interest changed by -11600 which decreased total open position to 149800
On 10 Sept PERSISTENT was trading at 5274.20. The strike last trading price was 127.95, which was 23.45 higher than the previous day. The implied volatity was -, the open interest changed by -7800 which decreased total open position to 161600
On 9 Sept PERSISTENT was trading at 5168.75. The strike last trading price was 104.5, which was -13.30 lower than the previous day. The implied volatity was -, the open interest changed by 25600 which increased total open position to 170400
On 6 Sept PERSISTENT was trading at 5189.95. The strike last trading price was 117.8, which was -26.45 lower than the previous day. The implied volatity was -, the open interest changed by 17600 which increased total open position to 145200
On 5 Sept PERSISTENT was trading at 5264.65. The strike last trading price was 144.25, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 128200
On 4 Sept PERSISTENT was trading at 5249.75. The strike last trading price was 144, which was -22.35 lower than the previous day. The implied volatity was -, the open interest changed by -8200 which decreased total open position to 117800
On 3 Sept PERSISTENT was trading at 5290.65. The strike last trading price was 166.35, which was 32.10 higher than the previous day. The implied volatity was -, the open interest changed by 48800 which increased total open position to 125800
On 2 Sept PERSISTENT was trading at 5206.80. The strike last trading price was 134.25, which was 14.20 higher than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 77000
On 30 Aug PERSISTENT was trading at 5170.85. The strike last trading price was 120.05, which was 9.05 higher than the previous day. The implied volatity was -, the open interest changed by 38400 which increased total open position to 72200
On 29 Aug PERSISTENT was trading at 5077.95. The strike last trading price was 111, which was 23.75 higher than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 33800
On 28 Aug PERSISTENT was trading at 4997.95. The strike last trading price was 87.25, which was 19.25 higher than the previous day. The implied volatity was -, the open interest changed by -11200 which decreased total open position to 26600
On 27 Aug PERSISTENT was trading at 4909.55. The strike last trading price was 68, which was -27.00 lower than the previous day. The implied volatity was -, the open interest changed by 26000 which increased total open position to 37600
On 26 Aug PERSISTENT was trading at 4993.40. The strike last trading price was 95, which was 29.10 higher than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 11600
On 23 Aug PERSISTENT was trading at 4882.50. The strike last trading price was 65.9, which was 8.40 higher 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 57.5, 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 57.5, 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 57.5, which was 57.50 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 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 12 Jul PERSISTENT was trading at 4808.50. 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 5300 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 5301.00 | 99.3 | 17.25 | 1,40,000 | 3,000 | 97,600 |
| 13 Sept | 5359.90 | 82.05 | -28.20 | 2,55,800 | 24,400 | 94,800 |
| 12 Sept | 5306.70 | 110.25 | -9.75 | 1,68,600 | 14,800 | 70,200 |
| 11 Sept | 5290.05 | 120 | -15.00 | 2,52,600 | -200 | 55,200 |
| 10 Sept | 5274.20 | 135 | -60.00 | 1,40,800 | 800 | 55,200 |
| 9 Sept | 5168.75 | 195 | -17.40 | 88,600 | -2,400 | 54,400 |
| 6 Sept | 5189.95 | 212.4 | 52.35 | 2,47,600 | -7,000 | 56,800 |
| 5 Sept | 5264.65 | 160.05 | -18.90 | 1,24,400 | -3,400 | 64,000 |
| 4 Sept | 5249.75 | 178.95 | 20.25 | 1,21,000 | -7,800 | 67,200 |
| 3 Sept | 5290.65 | 158.7 | -47.70 | 1,90,800 | 32,000 | 75,000 |
| 2 Sept | 5206.80 | 206.4 | -31.60 | 43,400 | 9,800 | 43,200 |
| 30 Aug | 5170.85 | 238 | -785.45 | 80,600 | 34,000 | 34,000 |
| 29 Aug | 5077.95 | 1023.45 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 4997.95 | 1023.45 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 4909.55 | 1023.45 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 4993.40 | 1023.45 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 4882.50 | 1023.45 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 4959.75 | 1023.45 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 4912.60 | 1023.45 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 4935.15 | 1023.45 | 1023.45 | 0 | 0 | 0 |
| 24 Jul | 4818.50 | 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 |
| 12 Jul | 4808.50 | 0 | 0 | 0 | 0 | |
For Persistent Systems Ltd - strike price 5300 expiring on 26SEP2024
Delta for 5300 PE is -
Historical price for 5300 PE is as follows
On 16 Sept PERSISTENT was trading at 5301.00. The strike last trading price was 99.3, which was 17.25 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 97600
On 13 Sept PERSISTENT was trading at 5359.90. The strike last trading price was 82.05, which was -28.20 lower than the previous day. The implied volatity was -, the open interest changed by 24400 which increased total open position to 94800
On 12 Sept PERSISTENT was trading at 5306.70. The strike last trading price was 110.25, which was -9.75 lower than the previous day. The implied volatity was -, the open interest changed by 14800 which increased total open position to 70200
On 11 Sept PERSISTENT was trading at 5290.05. The strike last trading price was 120, which was -15.00 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 55200
On 10 Sept PERSISTENT was trading at 5274.20. The strike last trading price was 135, which was -60.00 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 55200
On 9 Sept PERSISTENT was trading at 5168.75. The strike last trading price was 195, which was -17.40 lower than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 54400
On 6 Sept PERSISTENT was trading at 5189.95. The strike last trading price was 212.4, which was 52.35 higher than the previous day. The implied volatity was -, the open interest changed by -7000 which decreased total open position to 56800
On 5 Sept PERSISTENT was trading at 5264.65. The strike last trading price was 160.05, which was -18.90 lower than the previous day. The implied volatity was -, the open interest changed by -3400 which decreased total open position to 64000
On 4 Sept PERSISTENT was trading at 5249.75. The strike last trading price was 178.95, which was 20.25 higher than the previous day. The implied volatity was -, the open interest changed by -7800 which decreased total open position to 67200
On 3 Sept PERSISTENT was trading at 5290.65. The strike last trading price was 158.7, which was -47.70 lower than the previous day. The implied volatity was -, the open interest changed by 32000 which increased total open position to 75000
On 2 Sept PERSISTENT was trading at 5206.80. The strike last trading price was 206.4, which was -31.60 lower than the previous day. The implied volatity was -, the open interest changed by 9800 which increased total open position to 43200
On 30 Aug PERSISTENT was trading at 5170.85. The strike last trading price was 238, which was -785.45 lower than the previous day. The implied volatity was -, the open interest changed by 34000 which increased total open position to 34000
On 29 Aug PERSISTENT was trading at 5077.95. The strike last trading price was 1023.45, 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 28 Aug PERSISTENT was trading at 4997.95. The strike last trading price was 1023.45, 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 Aug PERSISTENT was trading at 4909.55. The strike last trading price was 1023.45, 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 Aug PERSISTENT was trading at 4993.40. The strike last trading price was 1023.45, 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 Aug PERSISTENT was trading at 4882.50. The strike last trading price was 1023.45, 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 22 Aug PERSISTENT was trading at 4959.75. The strike last trading price was 1023.45, 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 21 Aug PERSISTENT was trading at 4912.60. The strike last trading price was 1023.45, 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 Aug PERSISTENT was trading at 4935.15. The strike last trading price was 1023.45, which was 1023.45 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 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 12 Jul PERSISTENT was trading at 4808.50. 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