PERSISTENT
Persistent Systems Ltd
Historical option data for PERSISTENT
18 Oct 2024 11:51 AM IST
| PERSISTENT 5450 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 5460.75 | 167.85 | -51.15 | 18,200 | 2,600 | 31,600 | ||||
| 17 Oct | 5536.00 | 219 | 6.65 | 6,000 | 200 | 29,200 | ||||
| 16 Oct | 5543.85 | 212.35 | -60.65 | 2,600 | -400 | 29,400 | ||||
| 15 Oct | 5630.90 | 273 | 12.80 | 11,800 | -4,200 | 29,600 | ||||
| 14 Oct | 5616.70 | 260.2 | 82.20 | 89,000 | -12,600 | 33,600 | ||||
|
|
||||||||||
| 11 Oct | 5469.55 | 178 | 85.40 | 6,10,000 | 16,200 | 46,600 | ||||
| 10 Oct | 5241.10 | 92.6 | -44.40 | 21,000 | 8,200 | 30,800 | ||||
| 9 Oct | 5334.10 | 137 | 15.20 | 13,800 | -3,200 | 22,800 | ||||
| 8 Oct | 5308.65 | 121.8 | 8.10 | 8,200 | -400 | 26,200 | ||||
| 7 Oct | 5230.15 | 113.7 | 25.70 | 15,600 | -3,400 | 26,800 | ||||
| 4 Oct | 5141.30 | 88 | -46.50 | 20,800 | 3,800 | 29,000 | ||||
| 3 Oct | 5250.25 | 134.5 | -115.45 | 32,600 | 4,000 | 26,400 | ||||
| 1 Oct | 5487.75 | 249.95 | 4.65 | 32,600 | -1,000 | 22,200 | ||||
| 30 Sept | 5450.40 | 245.3 | 4.20 | 37,200 | 7,400 | 22,800 | ||||
| 27 Sept | 5437.00 | 241.1 | 11.10 | 83,200 | 4,200 | 15,600 | ||||
| 26 Sept | 5426.45 | 230 | 30.00 | 39,600 | 9,000 | 11,400 | ||||
| 25 Sept | 5323.10 | 200 | 23.35 | 2,000 | 1,000 | 2,400 | ||||
| 24 Sept | 5389.00 | 176.65 | 0.00 | 0 | 1,000 | 0 | ||||
| 23 Sept | 5329.50 | 176.65 | -53.35 | 1,600 | 1,000 | 1,400 | ||||
| 20 Sept | 5355.05 | 230 | 22.65 | 600 | 200 | 200 | ||||
| 19 Sept | 5283.55 | 207.35 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 5179.70 | 207.35 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 5355.95 | 207.35 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 5301.00 | 207.35 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 5359.90 | 207.35 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 5306.70 | 207.35 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 5290.65 | 207.35 | 0 | 0 | 0 | |||||
For Persistent Systems Ltd - strike price 5450 expiring on 31OCT2024
Delta for 5450 CE is -
Historical price for 5450 CE is as follows
On 18 Oct PERSISTENT was trading at 5460.75. The strike last trading price was 167.85, which was -51.15 lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 31600
On 17 Oct PERSISTENT was trading at 5536.00. The strike last trading price was 219, which was 6.65 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 29200
On 16 Oct PERSISTENT was trading at 5543.85. The strike last trading price was 212.35, which was -60.65 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 29400
On 15 Oct PERSISTENT was trading at 5630.90. The strike last trading price was 273, which was 12.80 higher than the previous day. The implied volatity was -, the open interest changed by -4200 which decreased total open position to 29600
On 14 Oct PERSISTENT was trading at 5616.70. The strike last trading price was 260.2, which was 82.20 higher than the previous day. The implied volatity was -, the open interest changed by -12600 which decreased total open position to 33600
On 11 Oct PERSISTENT was trading at 5469.55. The strike last trading price was 178, which was 85.40 higher than the previous day. The implied volatity was -, the open interest changed by 16200 which increased total open position to 46600
On 10 Oct PERSISTENT was trading at 5241.10. The strike last trading price was 92.6, which was -44.40 lower than the previous day. The implied volatity was -, the open interest changed by 8200 which increased total open position to 30800
On 9 Oct PERSISTENT was trading at 5334.10. The strike last trading price was 137, which was 15.20 higher than the previous day. The implied volatity was -, the open interest changed by -3200 which decreased total open position to 22800
On 8 Oct PERSISTENT was trading at 5308.65. The strike last trading price was 121.8, which was 8.10 higher than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 26200
On 7 Oct PERSISTENT was trading at 5230.15. The strike last trading price was 113.7, which was 25.70 higher than the previous day. The implied volatity was -, the open interest changed by -3400 which decreased total open position to 26800
On 4 Oct PERSISTENT was trading at 5141.30. The strike last trading price was 88, which was -46.50 lower than the previous day. The implied volatity was -, the open interest changed by 3800 which increased total open position to 29000
On 3 Oct PERSISTENT was trading at 5250.25. The strike last trading price was 134.5, which was -115.45 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 26400
On 1 Oct PERSISTENT was trading at 5487.75. The strike last trading price was 249.95, which was 4.65 higher than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 22200
On 30 Sept PERSISTENT was trading at 5450.40. The strike last trading price was 245.3, which was 4.20 higher than the previous day. The implied volatity was -, the open interest changed by 7400 which increased total open position to 22800
On 27 Sept PERSISTENT was trading at 5437.00. The strike last trading price was 241.1, which was 11.10 higher than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 15600
On 26 Sept PERSISTENT was trading at 5426.45. The strike last trading price was 230, which was 30.00 higher than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 11400
On 25 Sept PERSISTENT was trading at 5323.10. The strike last trading price was 200, which was 23.35 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 2400
On 24 Sept PERSISTENT was trading at 5389.00. The strike last trading price was 176.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 0
On 23 Sept PERSISTENT was trading at 5329.50. The strike last trading price was 176.65, which was -53.35 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 1400
On 20 Sept PERSISTENT was trading at 5355.05. The strike last trading price was 230, which was 22.65 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 200
On 19 Sept PERSISTENT was trading at 5283.55. The strike last trading price was 207.35, 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 18 Sept PERSISTENT was trading at 5179.70. The strike last trading price was 207.35, 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 17 Sept PERSISTENT was trading at 5355.95. The strike last trading price was 207.35, 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 16 Sept PERSISTENT was trading at 5301.00. The strike last trading price was 207.35, 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 13 Sept PERSISTENT was trading at 5359.90. The strike last trading price was 207.35, 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 12 Sept PERSISTENT was trading at 5306.70. The strike last trading price was 207.35, 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 3 Sept PERSISTENT was trading at 5290.65. The strike last trading price was 207.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| PERSISTENT 5450 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 5460.75 | 132.45 | 24.45 | 25,800 | -1,000 | 17,800 |
| 17 Oct | 5536.00 | 108 | 9.80 | 15,200 | -200 | 19,200 |
| 16 Oct | 5543.85 | 98.2 | 17.35 | 20,400 | -1,600 | 20,000 |
| 15 Oct | 5630.90 | 80.85 | -6.15 | 34,200 | 6,400 | 21,600 |
| 14 Oct | 5616.70 | 87 | -54.05 | 46,400 | 1,200 | 15,000 |
| 11 Oct | 5469.55 | 141.05 | -219.55 | 27,000 | 3,000 | 14,000 |
| 10 Oct | 5241.10 | 360.6 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 5334.10 | 360.6 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 5308.65 | 360.6 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 5230.15 | 360.6 | 0.00 | 0 | -400 | 0 |
| 4 Oct | 5141.30 | 360.6 | 54.95 | 3,800 | -400 | 11,000 |
| 3 Oct | 5250.25 | 305.65 | 130.40 | 10,400 | 1,600 | 11,400 |
| 1 Oct | 5487.75 | 175.25 | -24.75 | 6,000 | 1,000 | 10,000 |
| 30 Sept | 5450.40 | 200 | -4.70 | 3,600 | -400 | 8,200 |
| 27 Sept | 5437.00 | 204.7 | -35.85 | 13,400 | 2,800 | 8,800 |
| 26 Sept | 5426.45 | 240.55 | -21.10 | 12,600 | 6,000 | 6,200 |
| 25 Sept | 5323.10 | 261.65 | -249.70 | 200 | 0 | 0 |
| 24 Sept | 5389.00 | 511.35 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 5329.50 | 511.35 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 5355.05 | 511.35 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 5283.55 | 511.35 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 5179.70 | 511.35 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 5355.95 | 511.35 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 5301.00 | 511.35 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 5359.90 | 511.35 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 5306.70 | 511.35 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 5290.65 | 511.35 | 0 | 0 | 0 | |
For Persistent Systems Ltd - strike price 5450 expiring on 31OCT2024
Delta for 5450 PE is -
Historical price for 5450 PE is as follows
On 18 Oct PERSISTENT was trading at 5460.75. The strike last trading price was 132.45, which was 24.45 higher than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 17800
On 17 Oct PERSISTENT was trading at 5536.00. The strike last trading price was 108, which was 9.80 higher than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 19200
On 16 Oct PERSISTENT was trading at 5543.85. The strike last trading price was 98.2, which was 17.35 higher than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 20000
On 15 Oct PERSISTENT was trading at 5630.90. The strike last trading price was 80.85, which was -6.15 lower than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 21600
On 14 Oct PERSISTENT was trading at 5616.70. The strike last trading price was 87, which was -54.05 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 15000
On 11 Oct PERSISTENT was trading at 5469.55. The strike last trading price was 141.05, which was -219.55 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 14000
On 10 Oct PERSISTENT was trading at 5241.10. The strike last trading price was 360.6, 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 9 Oct PERSISTENT was trading at 5334.10. The strike last trading price was 360.6, 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 8 Oct PERSISTENT was trading at 5308.65. The strike last trading price was 360.6, 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 7 Oct PERSISTENT was trading at 5230.15. The strike last trading price was 360.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 0
On 4 Oct PERSISTENT was trading at 5141.30. The strike last trading price was 360.6, which was 54.95 higher than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 11000
On 3 Oct PERSISTENT was trading at 5250.25. The strike last trading price was 305.65, which was 130.40 higher than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 11400
On 1 Oct PERSISTENT was trading at 5487.75. The strike last trading price was 175.25, which was -24.75 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 10000
On 30 Sept PERSISTENT was trading at 5450.40. The strike last trading price was 200, which was -4.70 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 8200
On 27 Sept PERSISTENT was trading at 5437.00. The strike last trading price was 204.7, which was -35.85 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 8800
On 26 Sept PERSISTENT was trading at 5426.45. The strike last trading price was 240.55, which was -21.10 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 6200
On 25 Sept PERSISTENT was trading at 5323.10. The strike last trading price was 261.65, which was -249.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Sept PERSISTENT was trading at 5389.00. The strike last trading price was 511.35, 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 Sept PERSISTENT was trading at 5329.50. The strike last trading price was 511.35, 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 Sept PERSISTENT was trading at 5355.05. The strike last trading price was 511.35, 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 19 Sept PERSISTENT was trading at 5283.55. The strike last trading price was 511.35, 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 18 Sept PERSISTENT was trading at 5179.70. The strike last trading price was 511.35, 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 17 Sept PERSISTENT was trading at 5355.95. The strike last trading price was 511.35, 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 16 Sept PERSISTENT was trading at 5301.00. The strike last trading price was 511.35, 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 13 Sept PERSISTENT was trading at 5359.90. The strike last trading price was 511.35, 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 12 Sept PERSISTENT was trading at 5306.70. The strike last trading price was 511.35, 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 3 Sept PERSISTENT was trading at 5290.65. The strike last trading price was 511.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
