PERSISTENT
Persistent Systems Ltd
Historical option data for PERSISTENT
18 Oct 2024 11:51 AM IST
| PERSISTENT 5400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 5460.75 | 198 | -56.00 | 65,000 | 6,400 | 1,19,600 | ||||
| 17 Oct | 5536.00 | 254 | 1.85 | 16,000 | 3,200 | 1,13,200 | ||||
| 16 Oct | 5543.85 | 252.15 | -52.40 | 22,600 | -4,000 | 1,10,600 | ||||
| 15 Oct | 5630.90 | 304.55 | 7.90 | 65,600 | -9,600 | 1,14,800 | ||||
| 14 Oct | 5616.70 | 296.65 | 88.35 | 1,84,400 | -26,800 | 1,24,600 | ||||
| 11 Oct | 5469.55 | 208.3 | 84.25 | 10,61,800 | -42,800 | 1,54,200 | ||||
| 10 Oct | 5241.10 | 124.05 | -35.95 | 2,41,000 | 30,800 | 1,96,600 | ||||
| 9 Oct | 5334.10 | 160 | 13.55 | 1,81,000 | -4,400 | 1,66,200 | ||||
| 8 Oct | 5308.65 | 146.45 | 15.45 | 1,43,400 | -400 | 1,70,200 | ||||
| 7 Oct | 5230.15 | 131 | 27.15 | 2,70,600 | -11,800 | 1,70,200 | ||||
| 4 Oct | 5141.30 | 103.85 | -42.95 | 5,00,600 | 39,000 | 1,84,400 | ||||
| 3 Oct | 5250.25 | 146.8 | -124.60 | 3,35,000 | 31,000 | 1,44,600 | ||||
| 1 Oct | 5487.75 | 271.4 | -0.20 | 43,800 | -1,800 | 1,14,200 | ||||
| 30 Sept | 5450.40 | 271.6 | 1.30 | 79,000 | 3,600 | 1,16,400 | ||||
| 27 Sept | 5437.00 | 270.3 | 14.30 | 2,67,400 | -15,400 | 1,13,000 | ||||
|
|
||||||||||
| 26 Sept | 5426.45 | 256 | 37.05 | 3,90,800 | 14,200 | 1,29,600 | ||||
| 25 Sept | 5323.10 | 218.95 | -38.85 | 1,48,800 | 42,000 | 1,15,200 | ||||
| 24 Sept | 5389.00 | 257.8 | 48.25 | 1,40,000 | 23,800 | 72,400 | ||||
| 23 Sept | 5329.50 | 209.55 | -25.05 | 47,000 | 8,800 | 48,400 | ||||
| 20 Sept | 5355.05 | 234.6 | 21.25 | 65,600 | 20,600 | 39,400 | ||||
| 19 Sept | 5283.55 | 213.35 | 29.40 | 18,200 | 6,200 | 18,600 | ||||
| 18 Sept | 5179.70 | 183.95 | -49.05 | 12,000 | 4,200 | 12,200 | ||||
| 17 Sept | 5355.95 | 233 | 23.00 | 4,600 | 1,600 | 8,000 | ||||
| 16 Sept | 5301.00 | 210 | -22.00 | 1,800 | 200 | 6,200 | ||||
| 13 Sept | 5359.90 | 232 | 17.00 | 5,800 | 1,800 | 4,600 | ||||
| 12 Sept | 5306.70 | 215 | 0.00 | 2,800 | 800 | 2,800 | ||||
| 11 Sept | 5290.05 | 215 | 29.80 | 2,800 | 1,800 | 2,000 | ||||
| 3 Sept | 5290.65 | 185.2 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 5170.85 | 185.2 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 5077.95 | 185.2 | 185.20 | 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 | ||||
| 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 | 0 | 0 | |||||
For Persistent Systems Ltd - strike price 5400 expiring on 31OCT2024
Delta for 5400 CE is -
Historical price for 5400 CE is as follows
On 18 Oct PERSISTENT was trading at 5460.75. The strike last trading price was 198, which was -56.00 lower than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 119600
On 17 Oct PERSISTENT was trading at 5536.00. The strike last trading price was 254, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 113200
On 16 Oct PERSISTENT was trading at 5543.85. The strike last trading price was 252.15, which was -52.40 lower than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 110600
On 15 Oct PERSISTENT was trading at 5630.90. The strike last trading price was 304.55, which was 7.90 higher than the previous day. The implied volatity was -, the open interest changed by -9600 which decreased total open position to 114800
On 14 Oct PERSISTENT was trading at 5616.70. The strike last trading price was 296.65, which was 88.35 higher than the previous day. The implied volatity was -, the open interest changed by -26800 which decreased total open position to 124600
On 11 Oct PERSISTENT was trading at 5469.55. The strike last trading price was 208.3, which was 84.25 higher than the previous day. The implied volatity was -, the open interest changed by -42800 which decreased total open position to 154200
On 10 Oct PERSISTENT was trading at 5241.10. The strike last trading price was 124.05, which was -35.95 lower than the previous day. The implied volatity was -, the open interest changed by 30800 which increased total open position to 196600
On 9 Oct PERSISTENT was trading at 5334.10. The strike last trading price was 160, which was 13.55 higher than the previous day. The implied volatity was -, the open interest changed by -4400 which decreased total open position to 166200
On 8 Oct PERSISTENT was trading at 5308.65. The strike last trading price was 146.45, which was 15.45 higher than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 170200
On 7 Oct PERSISTENT was trading at 5230.15. The strike last trading price was 131, which was 27.15 higher than the previous day. The implied volatity was -, the open interest changed by -11800 which decreased total open position to 170200
On 4 Oct PERSISTENT was trading at 5141.30. The strike last trading price was 103.85, which was -42.95 lower than the previous day. The implied volatity was -, the open interest changed by 39000 which increased total open position to 184400
On 3 Oct PERSISTENT was trading at 5250.25. The strike last trading price was 146.8, which was -124.60 lower than the previous day. The implied volatity was -, the open interest changed by 31000 which increased total open position to 144600
On 1 Oct PERSISTENT was trading at 5487.75. The strike last trading price was 271.4, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 114200
On 30 Sept PERSISTENT was trading at 5450.40. The strike last trading price was 271.6, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 116400
On 27 Sept PERSISTENT was trading at 5437.00. The strike last trading price was 270.3, which was 14.30 higher than the previous day. The implied volatity was -, the open interest changed by -15400 which decreased total open position to 113000
On 26 Sept PERSISTENT was trading at 5426.45. The strike last trading price was 256, which was 37.05 higher than the previous day. The implied volatity was -, the open interest changed by 14200 which increased total open position to 129600
On 25 Sept PERSISTENT was trading at 5323.10. The strike last trading price was 218.95, which was -38.85 lower than the previous day. The implied volatity was -, the open interest changed by 42000 which increased total open position to 115200
On 24 Sept PERSISTENT was trading at 5389.00. The strike last trading price was 257.8, which was 48.25 higher than the previous day. The implied volatity was -, the open interest changed by 23800 which increased total open position to 72400
On 23 Sept PERSISTENT was trading at 5329.50. The strike last trading price was 209.55, which was -25.05 lower than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 48400
On 20 Sept PERSISTENT was trading at 5355.05. The strike last trading price was 234.6, which was 21.25 higher than the previous day. The implied volatity was -, the open interest changed by 20600 which increased total open position to 39400
On 19 Sept PERSISTENT was trading at 5283.55. The strike last trading price was 213.35, which was 29.40 higher than the previous day. The implied volatity was -, the open interest changed by 6200 which increased total open position to 18600
On 18 Sept PERSISTENT was trading at 5179.70. The strike last trading price was 183.95, which was -49.05 lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 12200
On 17 Sept PERSISTENT was trading at 5355.95. The strike last trading price was 233, which was 23.00 higher than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 8000
On 16 Sept PERSISTENT was trading at 5301.00. The strike last trading price was 210, which was -22.00 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 6200
On 13 Sept PERSISTENT was trading at 5359.90. The strike last trading price was 232, which was 17.00 higher than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 4600
On 12 Sept PERSISTENT was trading at 5306.70. The strike last trading price was 215, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 2800
On 11 Sept PERSISTENT was trading at 5290.05. The strike last trading price was 215, which was 29.80 higher than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 2000
On 3 Sept PERSISTENT was trading at 5290.65. The strike last trading price was 185.2, 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 185.2, 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 185.2, which was 185.20 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 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 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 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 |
| 18 Oct | 5460.75 | 111.25 | 31.25 | 2,98,000 | 13,400 | 89,400 |
| 17 Oct | 5536.00 | 80 | -0.70 | 50,800 | -9,800 | 75,800 |
| 16 Oct | 5543.85 | 80.7 | 13.65 | 74,400 | 3,400 | 85,600 |
| 15 Oct | 5630.90 | 67.05 | -2.25 | 1,09,400 | -10,000 | 82,800 |
| 14 Oct | 5616.70 | 69.3 | -48.50 | 2,13,000 | 13,600 | 93,000 |
| 11 Oct | 5469.55 | 117.8 | -125.90 | 2,05,600 | 13,800 | 80,000 |
| 10 Oct | 5241.10 | 243.7 | 51.70 | 19,800 | -5,600 | 66,200 |
| 9 Oct | 5334.10 | 192 | -23.00 | 19,400 | -2,800 | 72,400 |
| 8 Oct | 5308.65 | 215 | -36.95 | 22,000 | -10,200 | 75,400 |
| 7 Oct | 5230.15 | 251.95 | -61.85 | 57,600 | -7,200 | 86,800 |
| 4 Oct | 5141.30 | 313.8 | 48.40 | 1,10,600 | -800 | 94,200 |
| 3 Oct | 5250.25 | 265.4 | 112.40 | 2,40,400 | -4,000 | 94,800 |
| 1 Oct | 5487.75 | 153 | -25.00 | 82,400 | 2,000 | 99,200 |
| 30 Sept | 5450.40 | 178 | -6.45 | 4,39,000 | 52,400 | 97,400 |
| 27 Sept | 5437.00 | 184.45 | -34.10 | 1,85,800 | 15,800 | 45,200 |
| 26 Sept | 5426.45 | 218.55 | -36.45 | 68,400 | 6,800 | 29,000 |
| 25 Sept | 5323.10 | 255 | 39.80 | 12,000 | 3,000 | 22,000 |
| 24 Sept | 5389.00 | 215.2 | -25.65 | 20,200 | 8,600 | 18,600 |
| 23 Sept | 5329.50 | 240.85 | 17.25 | 8,400 | 2,200 | 10,000 |
| 20 Sept | 5355.05 | 223.6 | -108.05 | 12,600 | 6,400 | 7,800 |
| 19 Sept | 5283.55 | 331.65 | -50.70 | 1,000 | 600 | 1,400 |
| 18 Sept | 5179.70 | 382.35 | 152.35 | 1,000 | 600 | 800 |
| 17 Sept | 5355.95 | 230 | -533.45 | 200 | 0 | 0 |
| 16 Sept | 5301.00 | 763.45 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 5359.90 | 763.45 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 5306.70 | 763.45 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 5290.05 | 763.45 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 5290.65 | 763.45 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 5170.85 | 763.45 | 740.35 | 0 | 0 | 0 |
| 29 Aug | 5077.95 | 23.1 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 4997.95 | 23.1 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 4909.55 | 23.1 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 4993.40 | 23.1 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 4959.75 | 23.1 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 4912.60 | 23.1 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 4935.15 | 23.1 | 0 | 0 | 0 | |
For Persistent Systems Ltd - strike price 5400 expiring on 31OCT2024
Delta for 5400 PE is -
Historical price for 5400 PE is as follows
On 18 Oct PERSISTENT was trading at 5460.75. The strike last trading price was 111.25, which was 31.25 higher than the previous day. The implied volatity was -, the open interest changed by 13400 which increased total open position to 89400
On 17 Oct PERSISTENT was trading at 5536.00. The strike last trading price was 80, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by -9800 which decreased total open position to 75800
On 16 Oct PERSISTENT was trading at 5543.85. The strike last trading price was 80.7, which was 13.65 higher than the previous day. The implied volatity was -, the open interest changed by 3400 which increased total open position to 85600
On 15 Oct PERSISTENT was trading at 5630.90. The strike last trading price was 67.05, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 82800
On 14 Oct PERSISTENT was trading at 5616.70. The strike last trading price was 69.3, which was -48.50 lower than the previous day. The implied volatity was -, the open interest changed by 13600 which increased total open position to 93000
On 11 Oct PERSISTENT was trading at 5469.55. The strike last trading price was 117.8, which was -125.90 lower than the previous day. The implied volatity was -, the open interest changed by 13800 which increased total open position to 80000
On 10 Oct PERSISTENT was trading at 5241.10. The strike last trading price was 243.7, which was 51.70 higher than the previous day. The implied volatity was -, the open interest changed by -5600 which decreased total open position to 66200
On 9 Oct PERSISTENT was trading at 5334.10. The strike last trading price was 192, which was -23.00 lower than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 72400
On 8 Oct PERSISTENT was trading at 5308.65. The strike last trading price was 215, which was -36.95 lower than the previous day. The implied volatity was -, the open interest changed by -10200 which decreased total open position to 75400
On 7 Oct PERSISTENT was trading at 5230.15. The strike last trading price was 251.95, which was -61.85 lower than the previous day. The implied volatity was -, the open interest changed by -7200 which decreased total open position to 86800
On 4 Oct PERSISTENT was trading at 5141.30. The strike last trading price was 313.8, which was 48.40 higher than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 94200
On 3 Oct PERSISTENT was trading at 5250.25. The strike last trading price was 265.4, which was 112.40 higher than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 94800
On 1 Oct PERSISTENT was trading at 5487.75. The strike last trading price was 153, which was -25.00 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 99200
On 30 Sept PERSISTENT was trading at 5450.40. The strike last trading price was 178, which was -6.45 lower than the previous day. The implied volatity was -, the open interest changed by 52400 which increased total open position to 97400
On 27 Sept PERSISTENT was trading at 5437.00. The strike last trading price was 184.45, which was -34.10 lower than the previous day. The implied volatity was -, the open interest changed by 15800 which increased total open position to 45200
On 26 Sept PERSISTENT was trading at 5426.45. The strike last trading price was 218.55, which was -36.45 lower than the previous day. The implied volatity was -, the open interest changed by 6800 which increased total open position to 29000
On 25 Sept PERSISTENT was trading at 5323.10. The strike last trading price was 255, which was 39.80 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 22000
On 24 Sept PERSISTENT was trading at 5389.00. The strike last trading price was 215.2, which was -25.65 lower than the previous day. The implied volatity was -, the open interest changed by 8600 which increased total open position to 18600
On 23 Sept PERSISTENT was trading at 5329.50. The strike last trading price was 240.85, which was 17.25 higher than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 10000
On 20 Sept PERSISTENT was trading at 5355.05. The strike last trading price was 223.6, which was -108.05 lower than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 7800
On 19 Sept PERSISTENT was trading at 5283.55. The strike last trading price was 331.65, which was -50.70 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 1400
On 18 Sept PERSISTENT was trading at 5179.70. The strike last trading price was 382.35, which was 152.35 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 800
On 17 Sept PERSISTENT was trading at 5355.95. The strike last trading price was 230, which was -533.45 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 763.45, 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 763.45, 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 763.45, 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 763.45, 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 763.45, 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 763.45, which was 740.35 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 23.1, 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 23.1, 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 23.1, 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 23.1, 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 23.1, 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 23.1, 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 23.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
