PERSISTENT
Persistent Systems Ltd
Historical option data for PERSISTENT
16 Sep 2024 04:10 PM IST
| PERSISTENT 5400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 5301.00 | 75.35 | -22.05 | 3,69,600 | 5,400 | 2,12,200 | ||||
| 13 Sept | 5359.90 | 97.4 | 7.85 | 9,03,400 | 85,400 | 2,10,000 | ||||
| 12 Sept | 5306.70 | 89.55 | -1.10 | 2,81,800 | 28,200 | 1,25,600 | ||||
| 11 Sept | 5290.05 | 90.65 | 6.45 | 4,75,600 | 31,000 | 97,600 | ||||
| 10 Sept | 5274.20 | 84.2 | 13.00 | 2,93,600 | -26,800 | 66,400 | ||||
| 9 Sept | 5168.75 | 71.2 | -14.20 | 1,76,200 | 17,000 | 93,600 | ||||
| 6 Sept | 5189.95 | 85.4 | -18.40 | 2,99,600 | 14,800 | 77,000 | ||||
| 5 Sept | 5264.65 | 103.8 | 0.30 | 1,26,400 | 11,200 | 62,200 | ||||
| 4 Sept | 5249.75 | 103.5 | -17.50 | 1,60,600 | 1,800 | 51,800 | ||||
| 3 Sept | 5290.65 | 121 | 22.25 | 2,70,400 | -1,200 | 50,600 | ||||
| 2 Sept | 5206.80 | 98.75 | 10.30 | 1,72,000 | 1,600 | 51,400 | ||||
| 30 Aug | 5170.85 | 88.45 | 8.45 | 3,59,000 | 27,000 | 49,400 | ||||
| 29 Aug | 5077.95 | 80 | 14.95 | 70,000 | 6,000 | 22,200 | ||||
| 28 Aug | 4997.95 | 65.05 | 19.95 | 33,800 | 8,400 | 16,400 | ||||
| 27 Aug | 4909.55 | 45.1 | -23.10 | 22,000 | 1,200 | 8,000 | ||||
|
|
||||||||||
| 26 Aug | 4993.40 | 68.2 | 23.20 | 14,200 | 4,400 | 6,400 | ||||
| 23 Aug | 4882.50 | 45 | -12.95 | 6,200 | 0 | 2,200 | ||||
| 22 Aug | 4959.75 | 57.95 | -45.10 | 2,200 | 800 | 1,000 | ||||
| 21 Aug | 4912.60 | 103.05 | 75.60 | 200 | 0 | 0 | ||||
| 20 Aug | 4935.15 | 27.45 | 0 | 0 | 0 | |||||
For Persistent Systems Ltd - strike price 5400 expiring on 26SEP2024
Delta for 5400 CE is -
Historical price for 5400 CE is as follows
On 16 Sept PERSISTENT was trading at 5301.00. The strike last trading price was 75.35, which was -22.05 lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 212200
On 13 Sept PERSISTENT was trading at 5359.90. The strike last trading price was 97.4, which was 7.85 higher than the previous day. The implied volatity was -, the open interest changed by 85400 which increased total open position to 210000
On 12 Sept PERSISTENT was trading at 5306.70. The strike last trading price was 89.55, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 28200 which increased total open position to 125600
On 11 Sept PERSISTENT was trading at 5290.05. The strike last trading price was 90.65, which was 6.45 higher than the previous day. The implied volatity was -, the open interest changed by 31000 which increased total open position to 97600
On 10 Sept PERSISTENT was trading at 5274.20. The strike last trading price was 84.2, which was 13.00 higher than the previous day. The implied volatity was -, the open interest changed by -26800 which decreased total open position to 66400
On 9 Sept PERSISTENT was trading at 5168.75. The strike last trading price was 71.2, which was -14.20 lower than the previous day. The implied volatity was -, the open interest changed by 17000 which increased total open position to 93600
On 6 Sept PERSISTENT was trading at 5189.95. The strike last trading price was 85.4, which was -18.40 lower than the previous day. The implied volatity was -, the open interest changed by 14800 which increased total open position to 77000
On 5 Sept PERSISTENT was trading at 5264.65. The strike last trading price was 103.8, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 62200
On 4 Sept PERSISTENT was trading at 5249.75. The strike last trading price was 103.5, which was -17.50 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 51800
On 3 Sept PERSISTENT was trading at 5290.65. The strike last trading price was 121, which was 22.25 higher than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 50600
On 2 Sept PERSISTENT was trading at 5206.80. The strike last trading price was 98.75, which was 10.30 higher than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 51400
On 30 Aug PERSISTENT was trading at 5170.85. The strike last trading price was 88.45, which was 8.45 higher than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 49400
On 29 Aug PERSISTENT was trading at 5077.95. The strike last trading price was 80, which was 14.95 higher than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 22200
On 28 Aug PERSISTENT was trading at 4997.95. The strike last trading price was 65.05, which was 19.95 higher than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 16400
On 27 Aug PERSISTENT was trading at 4909.55. The strike last trading price was 45.1, which was -23.10 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 8000
On 26 Aug PERSISTENT was trading at 4993.40. The strike last trading price was 68.2, which was 23.20 higher than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 6400
On 23 Aug PERSISTENT was trading at 4882.50. The strike last trading price was 45, which was -12.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2200
On 22 Aug PERSISTENT was trading at 4959.75. The strike last trading price was 57.95, which was -45.10 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 1000
On 21 Aug PERSISTENT was trading at 4912.60. The strike last trading price was 103.05, which was 75.60 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 27.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| PERSISTENT 5400 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 5301.00 | 156.6 | 26.70 | 49,800 | -3,600 | 33,000 |
| 13 Sept | 5359.90 | 129.9 | -38.40 | 66,600 | 19,800 | 35,800 |
| 12 Sept | 5306.70 | 168.3 | -19.20 | 25,800 | 2,400 | 16,000 |
| 11 Sept | 5290.05 | 187.5 | -7.60 | 33,600 | 2,200 | 13,800 |
| 10 Sept | 5274.20 | 195.1 | -69.75 | 11,600 | 1,400 | 11,600 |
| 9 Sept | 5168.75 | 264.85 | -15.45 | 1,800 | 0 | 10,200 |
| 6 Sept | 5189.95 | 280.3 | 51.75 | 7,400 | 1,200 | 10,400 |
| 5 Sept | 5264.65 | 228.55 | -7.15 | 400 | 200 | 9,400 |
| 4 Sept | 5249.75 | 235.7 | 20.55 | 7,800 | 400 | 9,200 |
| 3 Sept | 5290.65 | 215.15 | -38.25 | 17,400 | 6,200 | 9,000 |
| 2 Sept | 5206.80 | 253.4 | -64.60 | 3,800 | 2,600 | 2,800 |
| 30 Aug | 5170.85 | 318 | -980.35 | 200 | 0 | 0 |
| 29 Aug | 5077.95 | 1298.35 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 4997.95 | 1298.35 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 4909.55 | 1298.35 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 4993.40 | 1298.35 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 4882.50 | 1298.35 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 4959.75 | 1298.35 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 4912.60 | 1298.35 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 4935.15 | 1298.35 | 0 | 0 | 0 | |
For Persistent Systems Ltd - strike price 5400 expiring on 26SEP2024
Delta for 5400 PE is -
Historical price for 5400 PE is as follows
On 16 Sept PERSISTENT was trading at 5301.00. The strike last trading price was 156.6, which was 26.70 higher than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 33000
On 13 Sept PERSISTENT was trading at 5359.90. The strike last trading price was 129.9, which was -38.40 lower than the previous day. The implied volatity was -, the open interest changed by 19800 which increased total open position to 35800
On 12 Sept PERSISTENT was trading at 5306.70. The strike last trading price was 168.3, which was -19.20 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 16000
On 11 Sept PERSISTENT was trading at 5290.05. The strike last trading price was 187.5, which was -7.60 lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 13800
On 10 Sept PERSISTENT was trading at 5274.20. The strike last trading price was 195.1, which was -69.75 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 11600
On 9 Sept PERSISTENT was trading at 5168.75. The strike last trading price was 264.85, which was -15.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10200
On 6 Sept PERSISTENT was trading at 5189.95. The strike last trading price was 280.3, which was 51.75 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 10400
On 5 Sept PERSISTENT was trading at 5264.65. The strike last trading price was 228.55, which was -7.15 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 9400
On 4 Sept PERSISTENT was trading at 5249.75. The strike last trading price was 235.7, which was 20.55 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 9200
On 3 Sept PERSISTENT was trading at 5290.65. The strike last trading price was 215.15, which was -38.25 lower than the previous day. The implied volatity was -, the open interest changed by 6200 which increased total open position to 9000
On 2 Sept PERSISTENT was trading at 5206.80. The strike last trading price was 253.4, which was -64.60 lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 2800
On 30 Aug PERSISTENT was trading at 5170.85. The strike last trading price was 318, which was -980.35 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 1298.35, 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 1298.35, 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 1298.35, 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 1298.35, 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 1298.35, 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 1298.35, 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 1298.35, 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 1298.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0