PERSISTENT
Persistent Systems Ltd
Historical option data for PERSISTENT
18 Oct 2024 11:41 AM IST
| PERSISTENT 5300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 5466.00 | 241.4 | -88.00 | 10,000 | -3,800 | 40,600 | ||||
| 17 Oct | 5536.00 | 329.4 | 7.35 | 3,400 | -1,600 | 44,400 | ||||
| 16 Oct | 5543.85 | 322.05 | -62.95 | 5,600 | -2,200 | 46,000 | ||||
| 15 Oct | 5630.90 | 385 | 12.25 | 10,800 | -5,200 | 48,400 | ||||
| 14 Oct | 5616.70 | 372.75 | 103.15 | 44,600 | -8,400 | 53,600 | ||||
| 11 Oct | 5469.55 | 269.6 | 105.20 | 7,82,000 | -55,200 | 64,600 | ||||
| 10 Oct | 5241.10 | 164.4 | -45.60 | 1,93,200 | 30,600 | 1,18,600 | ||||
| 9 Oct | 5334.10 | 210 | 19.00 | 1,90,400 | -14,200 | 88,200 | ||||
| 8 Oct | 5308.65 | 191 | 20.45 | 2,76,400 | -2,400 | 1,02,200 | ||||
| 7 Oct | 5230.15 | 170.55 | 34.65 | 4,89,600 | 1,400 | 1,05,800 | ||||
| 4 Oct | 5141.30 | 135.9 | -52.10 | 4,71,400 | 61,800 | 1,16,800 | ||||
| 3 Oct | 5250.25 | 188 | -145.00 | 72,400 | 22,400 | 54,800 | ||||
| 1 Oct | 5487.75 | 333 | -0.80 | 7,200 | 600 | 32,400 | ||||
| 30 Sept | 5450.40 | 333.8 | 1.70 | 7,800 | -200 | 31,800 | ||||
| 27 Sept | 5437.00 | 332.1 | 11.85 | 24,000 | -2,000 | 32,000 | ||||
| 26 Sept | 5426.45 | 320.25 | 57.00 | 63,800 | -1,400 | 34,200 | ||||
| 25 Sept | 5323.10 | 263.25 | -26.30 | 40,000 | 7,800 | 34,600 | ||||
| 24 Sept | 5389.00 | 289.55 | 37.55 | 63,400 | 1,600 | 27,000 | ||||
| 23 Sept | 5329.50 | 252 | -24.50 | 21,800 | 6,800 | 25,200 | ||||
| 20 Sept | 5355.05 | 276.5 | 19.50 | 29,800 | -3,200 | 18,400 | ||||
| 19 Sept | 5283.55 | 257 | 47.00 | 37,000 | 8,200 | 21,600 | ||||
| 18 Sept | 5179.70 | 210 | -87.15 | 21,600 | 8,400 | 13,400 | ||||
| 17 Sept | 5355.95 | 297.15 | 41.10 | 7,600 | 400 | 4,800 | ||||
| 16 Sept | 5301.00 | 256.05 | -26.65 | 2,600 | 1,200 | 4,400 | ||||
| 13 Sept | 5359.90 | 282.7 | 22.70 | 6,400 | 2,000 | 3,400 | ||||
| 12 Sept | 5306.70 | 260 | -10.00 | 1,800 | 1,200 | 1,400 | ||||
| 11 Sept | 5290.05 | 270 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 5290.65 | 270 | 58.75 | 200 | 0 | 0 | ||||
| 30 Aug | 5170.85 | 211.25 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 5077.95 | 211.25 | 92.55 | 0 | 0 | 0 | ||||
| 28 Aug | 4997.95 | 118.7 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 4909.55 | 118.7 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 4993.40 | 118.7 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 4882.50 | 118.7 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 4959.75 | 118.7 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 21 Aug | 4912.60 | 118.7 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 4935.15 | 118.7 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 4874.50 | 118.7 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 4857.15 | 118.7 | 0 | 0 | 0 | |||||
For Persistent Systems Ltd - strike price 5300 expiring on 31OCT2024
Delta for 5300 CE is -
Historical price for 5300 CE is as follows
On 18 Oct PERSISTENT was trading at 5466.00. The strike last trading price was 241.4, which was -88.00 lower than the previous day. The implied volatity was -, the open interest changed by -3800 which decreased total open position to 40600
On 17 Oct PERSISTENT was trading at 5536.00. The strike last trading price was 329.4, which was 7.35 higher than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 44400
On 16 Oct PERSISTENT was trading at 5543.85. The strike last trading price was 322.05, which was -62.95 lower than the previous day. The implied volatity was -, the open interest changed by -2200 which decreased total open position to 46000
On 15 Oct PERSISTENT was trading at 5630.90. The strike last trading price was 385, which was 12.25 higher than the previous day. The implied volatity was -, the open interest changed by -5200 which decreased total open position to 48400
On 14 Oct PERSISTENT was trading at 5616.70. The strike last trading price was 372.75, which was 103.15 higher than the previous day. The implied volatity was -, the open interest changed by -8400 which decreased total open position to 53600
On 11 Oct PERSISTENT was trading at 5469.55. The strike last trading price was 269.6, which was 105.20 higher than the previous day. The implied volatity was -, the open interest changed by -55200 which decreased total open position to 64600
On 10 Oct PERSISTENT was trading at 5241.10. The strike last trading price was 164.4, which was -45.60 lower than the previous day. The implied volatity was -, the open interest changed by 30600 which increased total open position to 118600
On 9 Oct PERSISTENT was trading at 5334.10. The strike last trading price was 210, which was 19.00 higher than the previous day. The implied volatity was -, the open interest changed by -14200 which decreased total open position to 88200
On 8 Oct PERSISTENT was trading at 5308.65. The strike last trading price was 191, which was 20.45 higher than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 102200
On 7 Oct PERSISTENT was trading at 5230.15. The strike last trading price was 170.55, which was 34.65 higher than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 105800
On 4 Oct PERSISTENT was trading at 5141.30. The strike last trading price was 135.9, which was -52.10 lower than the previous day. The implied volatity was -, the open interest changed by 61800 which increased total open position to 116800
On 3 Oct PERSISTENT was trading at 5250.25. The strike last trading price was 188, which was -145.00 lower than the previous day. The implied volatity was -, the open interest changed by 22400 which increased total open position to 54800
On 1 Oct PERSISTENT was trading at 5487.75. The strike last trading price was 333, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 32400
On 30 Sept PERSISTENT was trading at 5450.40. The strike last trading price was 333.8, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 31800
On 27 Sept PERSISTENT was trading at 5437.00. The strike last trading price was 332.1, which was 11.85 higher than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 32000
On 26 Sept PERSISTENT was trading at 5426.45. The strike last trading price was 320.25, which was 57.00 higher than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 34200
On 25 Sept PERSISTENT was trading at 5323.10. The strike last trading price was 263.25, which was -26.30 lower than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 34600
On 24 Sept PERSISTENT was trading at 5389.00. The strike last trading price was 289.55, which was 37.55 higher than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 27000
On 23 Sept PERSISTENT was trading at 5329.50. The strike last trading price was 252, which was -24.50 lower than the previous day. The implied volatity was -, the open interest changed by 6800 which increased total open position to 25200
On 20 Sept PERSISTENT was trading at 5355.05. The strike last trading price was 276.5, which was 19.50 higher than the previous day. The implied volatity was -, the open interest changed by -3200 which decreased total open position to 18400
On 19 Sept PERSISTENT was trading at 5283.55. The strike last trading price was 257, which was 47.00 higher than the previous day. The implied volatity was -, the open interest changed by 8200 which increased total open position to 21600
On 18 Sept PERSISTENT was trading at 5179.70. The strike last trading price was 210, which was -87.15 lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 13400
On 17 Sept PERSISTENT was trading at 5355.95. The strike last trading price was 297.15, which was 41.10 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 4800
On 16 Sept PERSISTENT was trading at 5301.00. The strike last trading price was 256.05, which was -26.65 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 4400
On 13 Sept PERSISTENT was trading at 5359.90. The strike last trading price was 282.7, which was 22.70 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 3400
On 12 Sept PERSISTENT was trading at 5306.70. The strike last trading price was 260, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 1400
On 11 Sept PERSISTENT was trading at 5290.05. The strike last trading price was 270, 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 270, which was 58.75 higher 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 211.25, 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 29 Aug PERSISTENT was trading at 5077.95. The strike last trading price was 211.25, which was 92.55 higher 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 118.7, 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 118.7, 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 118.7, 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 118.7, 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 118.7, 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 118.7, 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 118.7, 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 118.7, 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 118.7, 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 |
| 18 Oct | 5466.00 | 73.5 | 18.50 | 1,32,800 | -3,800 | 88,000 |
| 17 Oct | 5536.00 | 55 | 1.00 | 60,200 | 5,200 | 91,600 |
| 16 Oct | 5543.85 | 54 | 9.15 | 70,600 | -8,400 | 86,600 |
| 15 Oct | 5630.90 | 44.85 | -3.15 | 1,25,800 | -7,000 | 95,200 |
| 14 Oct | 5616.70 | 48 | -35.50 | 2,31,400 | 6,400 | 1,02,600 |
| 11 Oct | 5469.55 | 83.5 | -109.70 | 3,39,000 | 37,000 | 97,400 |
| 10 Oct | 5241.10 | 193.2 | 53.20 | 84,600 | 3,600 | 60,200 |
| 9 Oct | 5334.10 | 140 | -18.00 | 62,400 | -200 | 56,800 |
| 8 Oct | 5308.65 | 158 | -36.40 | 47,400 | 2,200 | 57,000 |
| 7 Oct | 5230.15 | 194.4 | -56.95 | 34,800 | 1,400 | 55,000 |
| 4 Oct | 5141.30 | 251.35 | 37.15 | 1,62,000 | 6,600 | 56,200 |
| 3 Oct | 5250.25 | 214.2 | 99.20 | 88,600 | -3,000 | 49,600 |
| 1 Oct | 5487.75 | 115 | -20.00 | 24,600 | -2,800 | 52,400 |
| 30 Sept | 5450.40 | 135 | -7.75 | 53,000 | 7,800 | 54,800 |
| 27 Sept | 5437.00 | 142.75 | -25.85 | 1,32,600 | 20,800 | 47,600 |
| 26 Sept | 5426.45 | 168.6 | -38.40 | 47,800 | 15,800 | 27,000 |
| 25 Sept | 5323.10 | 207 | 37.50 | 16,400 | 3,000 | 11,000 |
| 24 Sept | 5389.00 | 169.5 | -16.60 | 14,000 | 6,600 | 8,000 |
| 23 Sept | 5329.50 | 186.1 | 25.65 | 3,200 | 1,200 | 1,400 |
| 20 Sept | 5355.05 | 160.45 | -531.05 | 200 | 0 | 0 |
| 19 Sept | 5283.55 | 691.5 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 5179.70 | 691.5 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 5355.95 | 691.5 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 5301.00 | 691.5 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 5359.90 | 691.5 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 5306.70 | 691.5 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 5290.05 | 691.5 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 5290.65 | 691.5 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 5170.85 | 691.5 | 691.50 | 0 | 0 | 0 |
| 29 Aug | 5077.95 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 4997.95 | 0 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 4909.55 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 4993.40 | 0 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 4882.50 | 0 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 4959.75 | 0 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 4912.60 | 0 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 4935.15 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 4874.50 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 4857.15 | 0 | 0 | 0 | 0 | |
For Persistent Systems Ltd - strike price 5300 expiring on 31OCT2024
Delta for 5300 PE is -
Historical price for 5300 PE is as follows
On 18 Oct PERSISTENT was trading at 5466.00. The strike last trading price was 73.5, which was 18.50 higher than the previous day. The implied volatity was -, the open interest changed by -3800 which decreased total open position to 88000
On 17 Oct PERSISTENT was trading at 5536.00. The strike last trading price was 55, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 91600
On 16 Oct PERSISTENT was trading at 5543.85. The strike last trading price was 54, which was 9.15 higher than the previous day. The implied volatity was -, the open interest changed by -8400 which decreased total open position to 86600
On 15 Oct PERSISTENT was trading at 5630.90. The strike last trading price was 44.85, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by -7000 which decreased total open position to 95200
On 14 Oct PERSISTENT was trading at 5616.70. The strike last trading price was 48, which was -35.50 lower than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 102600
On 11 Oct PERSISTENT was trading at 5469.55. The strike last trading price was 83.5, which was -109.70 lower than the previous day. The implied volatity was -, the open interest changed by 37000 which increased total open position to 97400
On 10 Oct PERSISTENT was trading at 5241.10. The strike last trading price was 193.2, which was 53.20 higher than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 60200
On 9 Oct PERSISTENT was trading at 5334.10. The strike last trading price was 140, which was -18.00 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 56800
On 8 Oct PERSISTENT was trading at 5308.65. The strike last trading price was 158, which was -36.40 lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 57000
On 7 Oct PERSISTENT was trading at 5230.15. The strike last trading price was 194.4, which was -56.95 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 55000
On 4 Oct PERSISTENT was trading at 5141.30. The strike last trading price was 251.35, which was 37.15 higher than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 56200
On 3 Oct PERSISTENT was trading at 5250.25. The strike last trading price was 214.2, which was 99.20 higher than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 49600
On 1 Oct PERSISTENT was trading at 5487.75. The strike last trading price was 115, which was -20.00 lower than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 52400
On 30 Sept PERSISTENT was trading at 5450.40. The strike last trading price was 135, which was -7.75 lower than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 54800
On 27 Sept PERSISTENT was trading at 5437.00. The strike last trading price was 142.75, which was -25.85 lower than the previous day. The implied volatity was -, the open interest changed by 20800 which increased total open position to 47600
On 26 Sept PERSISTENT was trading at 5426.45. The strike last trading price was 168.6, which was -38.40 lower than the previous day. The implied volatity was -, the open interest changed by 15800 which increased total open position to 27000
On 25 Sept PERSISTENT was trading at 5323.10. The strike last trading price was 207, which was 37.50 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 11000
On 24 Sept PERSISTENT was trading at 5389.00. The strike last trading price was 169.5, which was -16.60 lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 8000
On 23 Sept PERSISTENT was trading at 5329.50. The strike last trading price was 186.1, which was 25.65 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 1400
On 20 Sept PERSISTENT was trading at 5355.05. The strike last trading price was 160.45, which was -531.05 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 691.5, 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 18 Sept PERSISTENT was trading at 5179.70. The strike last trading price was 691.5, 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 17 Sept PERSISTENT was trading at 5355.95. The strike last trading price was 691.5, 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 16 Sept PERSISTENT was trading at 5301.00. The strike last trading price was 691.5, 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 13 Sept PERSISTENT was trading at 5359.90. The strike last trading price was 691.5, 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 12 Sept PERSISTENT was trading at 5306.70. The strike last trading price was 691.5, 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 11 Sept PERSISTENT was trading at 5290.05. The strike last trading price was 691.5, 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 3 Sept PERSISTENT was trading at 5290.65. The strike last trading price was 691.5, 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 30 Aug PERSISTENT was trading at 5170.85. The strike last trading price was 691.5, which was 691.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Aug PERSISTENT was trading at 5077.95. 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 28 Aug PERSISTENT was trading at 4997.95. 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 27 Aug PERSISTENT was trading at 4909.55. 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 26 Aug PERSISTENT was trading at 4993.40. 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 23 Aug PERSISTENT was trading at 4882.50. 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 Aug PERSISTENT was trading at 4959.75. 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 0 which decreased total open position to 0
On 21 Aug PERSISTENT was trading at 4912.60. 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 20 Aug PERSISTENT was trading at 4935.15. 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 19 Aug PERSISTENT was trading at 4874.50. 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 16 Aug PERSISTENT was trading at 4857.15. 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
