PERSISTENT
Persistent Systems Ltd
Historical option data for PERSISTENT
16 Sep 2024 04:10 PM IST
| PERSISTENT 5350 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 5301.00 | 95.4 | -27.30 | 1,43,600 | 24,800 | 87,200 | ||||
| 13 Sept | 5359.90 | 122.7 | 12.90 | 2,79,000 | -8,600 | 62,400 | ||||
| 12 Sept | 5306.70 | 109.8 | -1.20 | 2,21,400 | 23,200 | 69,600 | ||||
| 11 Sept | 5290.05 | 111 | 9.55 | 2,84,400 | 14,400 | 46,200 | ||||
| 10 Sept | 5274.20 | 101.45 | 14.15 | 54,000 | 5,200 | 31,800 | ||||
| 9 Sept | 5168.75 | 87.3 | -15.15 | 13,200 | -2,200 | 26,600 | ||||
| 6 Sept | 5189.95 | 102.45 | -21.55 | 62,000 | 10,400 | 28,800 | ||||
| 5 Sept | 5264.65 | 124 | 2.10 | 6,600 | -1,200 | 18,400 | ||||
|
|
||||||||||
| 4 Sept | 5249.75 | 121.9 | -18.40 | 60,000 | 3,000 | 19,600 | ||||
| 3 Sept | 5290.65 | 140.3 | 21.65 | 63,200 | 9,000 | 16,600 | ||||
| 2 Sept | 5206.80 | 118.65 | 3.65 | 14,400 | 4,000 | 7,600 | ||||
| 30 Aug | 5170.85 | 115 | -6.15 | 8,200 | 3,600 | 3,600 | ||||
| 29 Aug | 5077.95 | 121.15 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 4997.95 | 121.15 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 4909.55 | 121.15 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 4993.40 | 121.15 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 4882.50 | 121.15 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 4959.75 | 121.15 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 4912.60 | 121.15 | 121.15 | 0 | 0 | 0 | ||||
| 20 Aug | 4935.15 | 0 | 0 | 0 | 0 | |||||
For Persistent Systems Ltd - strike price 5350 expiring on 26SEP2024
Delta for 5350 CE is -
Historical price for 5350 CE is as follows
On 16 Sept PERSISTENT was trading at 5301.00. The strike last trading price was 95.4, which was -27.30 lower than the previous day. The implied volatity was -, the open interest changed by 24800 which increased total open position to 87200
On 13 Sept PERSISTENT was trading at 5359.90. The strike last trading price was 122.7, which was 12.90 higher than the previous day. The implied volatity was -, the open interest changed by -8600 which decreased total open position to 62400
On 12 Sept PERSISTENT was trading at 5306.70. The strike last trading price was 109.8, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 23200 which increased total open position to 69600
On 11 Sept PERSISTENT was trading at 5290.05. The strike last trading price was 111, which was 9.55 higher than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 46200
On 10 Sept PERSISTENT was trading at 5274.20. The strike last trading price was 101.45, which was 14.15 higher than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 31800
On 9 Sept PERSISTENT was trading at 5168.75. The strike last trading price was 87.3, which was -15.15 lower than the previous day. The implied volatity was -, the open interest changed by -2200 which decreased total open position to 26600
On 6 Sept PERSISTENT was trading at 5189.95. The strike last trading price was 102.45, which was -21.55 lower than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 28800
On 5 Sept PERSISTENT was trading at 5264.65. The strike last trading price was 124, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 18400
On 4 Sept PERSISTENT was trading at 5249.75. The strike last trading price was 121.9, which was -18.40 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 19600
On 3 Sept PERSISTENT was trading at 5290.65. The strike last trading price was 140.3, which was 21.65 higher than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 16600
On 2 Sept PERSISTENT was trading at 5206.80. The strike last trading price was 118.65, which was 3.65 higher than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 7600
On 30 Aug PERSISTENT was trading at 5170.85. The strike last trading price was 115, which was -6.15 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 3600
On 29 Aug PERSISTENT was trading at 5077.95. The strike last trading price was 121.15, 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 121.15, 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 121.15, 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 121.15, 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 121.15, 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 121.15, 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 121.15, which was 121.15 higher 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| PERSISTENT 5350 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 5301.00 | 125.95 | 21.20 | 35,800 | -1,200 | 22,600 |
| 13 Sept | 5359.90 | 104.75 | -33.90 | 44,600 | 5,200 | 23,400 |
| 12 Sept | 5306.70 | 138.65 | -7.50 | 19,400 | -3,600 | 18,200 |
| 11 Sept | 5290.05 | 146.15 | -15.85 | 44,200 | 1,200 | 22,200 |
| 10 Sept | 5274.20 | 162 | -83.95 | 39,400 | 18,600 | 21,600 |
| 9 Sept | 5168.75 | 245.95 | 2.85 | 200 | 0 | 3,000 |
| 6 Sept | 5189.95 | 243.1 | 38.65 | 5,800 | 2,400 | 3,000 |
| 5 Sept | 5264.65 | 204.45 | -23.25 | 400 | 200 | 400 |
| 4 Sept | 5249.75 | 227.7 | -459.50 | 200 | 0 | 0 |
| 3 Sept | 5290.65 | 687.2 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 5206.80 | 687.2 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 5170.85 | 687.2 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 5077.95 | 687.2 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 4997.95 | 687.2 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 4909.55 | 687.2 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 4993.40 | 687.2 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 4882.50 | 687.2 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 4959.75 | 687.2 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 4912.60 | 687.2 | 687.20 | 0 | 0 | 0 |
| 20 Aug | 4935.15 | 0 | 0 | 0 | 0 | |
For Persistent Systems Ltd - strike price 5350 expiring on 26SEP2024
Delta for 5350 PE is -
Historical price for 5350 PE is as follows
On 16 Sept PERSISTENT was trading at 5301.00. The strike last trading price was 125.95, which was 21.20 higher than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 22600
On 13 Sept PERSISTENT was trading at 5359.90. The strike last trading price was 104.75, which was -33.90 lower than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 23400
On 12 Sept PERSISTENT was trading at 5306.70. The strike last trading price was 138.65, which was -7.50 lower than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 18200
On 11 Sept PERSISTENT was trading at 5290.05. The strike last trading price was 146.15, which was -15.85 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 22200
On 10 Sept PERSISTENT was trading at 5274.20. The strike last trading price was 162, which was -83.95 lower than the previous day. The implied volatity was -, the open interest changed by 18600 which increased total open position to 21600
On 9 Sept PERSISTENT was trading at 5168.75. The strike last trading price was 245.95, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3000
On 6 Sept PERSISTENT was trading at 5189.95. The strike last trading price was 243.1, which was 38.65 higher than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 3000
On 5 Sept PERSISTENT was trading at 5264.65. The strike last trading price was 204.45, which was -23.25 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 400
On 4 Sept PERSISTENT was trading at 5249.75. The strike last trading price was 227.7, which was -459.50 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 687.2, 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 2 Sept PERSISTENT was trading at 5206.80. The strike last trading price was 687.2, 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 687.2, 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 687.2, 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 687.2, 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 687.2, 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 687.2, 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 687.2, 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 687.2, 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 687.2, which was 687.20 higher 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0