PERSISTENT
Persistent Systems Ltd
Historical option data for PERSISTENT
16 Sep 2024 04:10 PM IST
| PERSISTENT 5450 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 5301.00 | 60.25 | -18.35 | 13,200 | 3,600 | 22,800 | ||||
| 13 Sept | 5359.90 | 78.6 | 8.35 | 31,200 | 4,000 | 19,000 | ||||
| 12 Sept | 5306.70 | 70.25 | -3.60 | 11,200 | 4,600 | 15,400 | ||||
| 11 Sept | 5290.05 | 73.85 | 2.65 | 25,200 | 3,600 | 10,800 | ||||
| 10 Sept | 5274.20 | 71.2 | 11.00 | 7,600 | -200 | 7,200 | ||||
| 9 Sept | 5168.75 | 60.2 | -10.90 | 4,600 | -400 | 7,400 | ||||
| 6 Sept | 5189.95 | 71.1 | -14.90 | 15,800 | 2,800 | 7,800 | ||||
| 5 Sept | 5264.65 | 86 | -2.20 | 2,000 | 400 | 5,200 | ||||
| 4 Sept | 5249.75 | 88.2 | -13.80 | 6,200 | 1,400 | 5,200 | ||||
|
|
||||||||||
| 3 Sept | 5290.65 | 102 | 12.75 | 10,600 | 800 | 4,000 | ||||
| 2 Sept | 5206.80 | 89.25 | 5.25 | 6,000 | 1,000 | 3,200 | ||||
| 30 Aug | 5170.85 | 84 | 84.00 | 4,400 | 2,000 | 2,000 | ||||
| 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 | 0 | 0 | |||||
For Persistent Systems Ltd - strike price 5450 expiring on 26SEP2024
Delta for 5450 CE is -
Historical price for 5450 CE is as follows
On 16 Sept PERSISTENT was trading at 5301.00. The strike last trading price was 60.25, which was -18.35 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 22800
On 13 Sept PERSISTENT was trading at 5359.90. The strike last trading price was 78.6, which was 8.35 higher than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 19000
On 12 Sept PERSISTENT was trading at 5306.70. The strike last trading price was 70.25, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 4600 which increased total open position to 15400
On 11 Sept PERSISTENT was trading at 5290.05. The strike last trading price was 73.85, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 10800
On 10 Sept PERSISTENT was trading at 5274.20. The strike last trading price was 71.2, which was 11.00 higher than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 7200
On 9 Sept PERSISTENT was trading at 5168.75. The strike last trading price was 60.2, which was -10.90 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 7400
On 6 Sept PERSISTENT was trading at 5189.95. The strike last trading price was 71.1, which was -14.90 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 7800
On 5 Sept PERSISTENT was trading at 5264.65. The strike last trading price was 86, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 5200
On 4 Sept PERSISTENT was trading at 5249.75. The strike last trading price was 88.2, which was -13.80 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 5200
On 3 Sept PERSISTENT was trading at 5290.65. The strike last trading price was 102, which was 12.75 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 4000
On 2 Sept PERSISTENT was trading at 5206.80. The strike last trading price was 89.25, which was 5.25 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 3200
On 30 Aug PERSISTENT was trading at 5170.85. The strike last trading price was 84, which was 84.00 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 2000
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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| PERSISTENT 5450 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 5301.00 | 153.3 | 0.00 | 0 | 4,000 | 0 |
| 13 Sept | 5359.90 | 153.3 | -21.05 | 6,600 | 3,400 | 5,600 |
| 12 Sept | 5306.70 | 174.35 | 0.00 | 0 | 2,200 | 0 |
| 11 Sept | 5290.05 | 174.35 | -35.65 | 4,000 | 1,800 | 1,800 |
| 10 Sept | 5274.20 | 210 | -82.40 | 200 | 0 | 200 |
| 9 Sept | 5168.75 | 292.4 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 5189.95 | 292.4 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 5264.65 | 292.4 | 0.00 | 0 | 200 | 0 |
| 4 Sept | 5249.75 | 292.4 | -473.15 | 200 | 0 | 0 |
| 3 Sept | 5290.65 | 765.55 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 5206.80 | 765.55 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 5170.85 | 765.55 | 765.55 | 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 | 0 | 0 | |
For Persistent Systems Ltd - strike price 5450 expiring on 26SEP2024
Delta for 5450 PE is -
Historical price for 5450 PE is as follows
On 16 Sept PERSISTENT was trading at 5301.00. The strike last trading price was 153.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 0
On 13 Sept PERSISTENT was trading at 5359.90. The strike last trading price was 153.3, which was -21.05 lower than the previous day. The implied volatity was -, the open interest changed by 3400 which increased total open position to 5600
On 12 Sept PERSISTENT was trading at 5306.70. The strike last trading price was 174.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 0
On 11 Sept PERSISTENT was trading at 5290.05. The strike last trading price was 174.35, which was -35.65 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 1800
On 10 Sept PERSISTENT was trading at 5274.20. The strike last trading price was 210, which was -82.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 200
On 9 Sept PERSISTENT was trading at 5168.75. The strike last trading price was 292.4, 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 6 Sept PERSISTENT was trading at 5189.95. The strike last trading price was 292.4, 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 5 Sept PERSISTENT was trading at 5264.65. The strike last trading price was 292.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 0
On 4 Sept PERSISTENT was trading at 5249.75. The strike last trading price was 292.4, which was -473.15 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 765.55, 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 765.55, 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 765.55, which was 765.55 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0