PERSISTENT
Persistent Systems Ltd
Historical option data for PERSISTENT
16 Sep 2024 04:10 PM IST
| PERSISTENT 5500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 5301.00 | 46 | -14.55 | 1,85,600 | -21,000 | 1,45,200 | ||||
| 13 Sept | 5359.90 | 60.55 | 4.55 | 2,97,800 | -28,400 | 1,66,800 | ||||
| 12 Sept | 5306.70 | 56 | -3.50 | 2,31,400 | 5,800 | 1,95,200 | ||||
| 11 Sept | 5290.05 | 59.5 | 4.85 | 8,24,400 | -2,600 | 1,88,600 | ||||
| 10 Sept | 5274.20 | 54.65 | 5.95 | 2,90,800 | 17,800 | 1,91,000 | ||||
|
|
||||||||||
| 9 Sept | 5168.75 | 48.7 | -10.80 | 1,56,800 | -8,600 | 1,73,800 | ||||
| 6 Sept | 5189.95 | 59.5 | -12.50 | 4,34,000 | -10,200 | 1,82,600 | ||||
| 5 Sept | 5264.65 | 72 | 1.20 | 1,19,400 | -11,800 | 1,92,400 | ||||
| 4 Sept | 5249.75 | 70.8 | -16.75 | 2,24,400 | 1,400 | 2,04,000 | ||||
| 3 Sept | 5290.65 | 87.55 | 16.45 | 4,16,400 | 22,200 | 2,02,400 | ||||
| 2 Sept | 5206.80 | 71.1 | 6.05 | 4,06,600 | 43,200 | 1,80,200 | ||||
| 30 Aug | 5170.85 | 65.05 | 7.30 | 6,94,600 | 29,400 | 1,36,800 | ||||
| 29 Aug | 5077.95 | 57.75 | 10.25 | 2,22,600 | 44,800 | 1,07,200 | ||||
| 28 Aug | 4997.95 | 47.5 | 14.50 | 1,15,000 | 6,600 | 62,400 | ||||
| 27 Aug | 4909.55 | 33 | -21.15 | 60,000 | 5,200 | 57,000 | ||||
| 26 Aug | 4993.40 | 54.15 | 22.65 | 1,14,400 | 32,800 | 51,600 | ||||
| 23 Aug | 4882.50 | 31.5 | -8.50 | 11,000 | 3,800 | 17,800 | ||||
| 22 Aug | 4959.75 | 40 | -2.00 | 11,600 | 10,200 | 14,200 | ||||
| 21 Aug | 4912.60 | 42 | -2.00 | 1,400 | 1,000 | 3,800 | ||||
| 20 Aug | 4935.15 | 44 | 3,800 | 1,600 | 1,800 | |||||
For Persistent Systems Ltd - strike price 5500 expiring on 26SEP2024
Delta for 5500 CE is -
Historical price for 5500 CE is as follows
On 16 Sept PERSISTENT was trading at 5301.00. The strike last trading price was 46, which was -14.55 lower than the previous day. The implied volatity was -, the open interest changed by -21000 which decreased total open position to 145200
On 13 Sept PERSISTENT was trading at 5359.90. The strike last trading price was 60.55, which was 4.55 higher than the previous day. The implied volatity was -, the open interest changed by -28400 which decreased total open position to 166800
On 12 Sept PERSISTENT was trading at 5306.70. The strike last trading price was 56, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 5800 which increased total open position to 195200
On 11 Sept PERSISTENT was trading at 5290.05. The strike last trading price was 59.5, which was 4.85 higher than the previous day. The implied volatity was -, the open interest changed by -2600 which decreased total open position to 188600
On 10 Sept PERSISTENT was trading at 5274.20. The strike last trading price was 54.65, which was 5.95 higher than the previous day. The implied volatity was -, the open interest changed by 17800 which increased total open position to 191000
On 9 Sept PERSISTENT was trading at 5168.75. The strike last trading price was 48.7, which was -10.80 lower than the previous day. The implied volatity was -, the open interest changed by -8600 which decreased total open position to 173800
On 6 Sept PERSISTENT was trading at 5189.95. The strike last trading price was 59.5, which was -12.50 lower than the previous day. The implied volatity was -, the open interest changed by -10200 which decreased total open position to 182600
On 5 Sept PERSISTENT was trading at 5264.65. The strike last trading price was 72, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by -11800 which decreased total open position to 192400
On 4 Sept PERSISTENT was trading at 5249.75. The strike last trading price was 70.8, which was -16.75 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 204000
On 3 Sept PERSISTENT was trading at 5290.65. The strike last trading price was 87.55, which was 16.45 higher than the previous day. The implied volatity was -, the open interest changed by 22200 which increased total open position to 202400
On 2 Sept PERSISTENT was trading at 5206.80. The strike last trading price was 71.1, which was 6.05 higher than the previous day. The implied volatity was -, the open interest changed by 43200 which increased total open position to 180200
On 30 Aug PERSISTENT was trading at 5170.85. The strike last trading price was 65.05, which was 7.30 higher than the previous day. The implied volatity was -, the open interest changed by 29400 which increased total open position to 136800
On 29 Aug PERSISTENT was trading at 5077.95. The strike last trading price was 57.75, which was 10.25 higher than the previous day. The implied volatity was -, the open interest changed by 44800 which increased total open position to 107200
On 28 Aug PERSISTENT was trading at 4997.95. The strike last trading price was 47.5, which was 14.50 higher than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 62400
On 27 Aug PERSISTENT was trading at 4909.55. The strike last trading price was 33, which was -21.15 lower than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 57000
On 26 Aug PERSISTENT was trading at 4993.40. The strike last trading price was 54.15, which was 22.65 higher than the previous day. The implied volatity was -, the open interest changed by 32800 which increased total open position to 51600
On 23 Aug PERSISTENT was trading at 4882.50. The strike last trading price was 31.5, which was -8.50 lower than the previous day. The implied volatity was -, the open interest changed by 3800 which increased total open position to 17800
On 22 Aug PERSISTENT was trading at 4959.75. The strike last trading price was 40, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 10200 which increased total open position to 14200
On 21 Aug PERSISTENT was trading at 4912.60. The strike last trading price was 42, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 3800
On 20 Aug PERSISTENT was trading at 4935.15. The strike last trading price was 44, which was lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 1800
| PERSISTENT 5500 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 5301.00 | 226.1 | 40.25 | 1,200 | 200 | 4,400 |
| 13 Sept | 5359.90 | 185.85 | -49.85 | 4,200 | 1,800 | 4,000 |
| 12 Sept | 5306.70 | 235.7 | 20.70 | 200 | 0 | 2,400 |
| 11 Sept | 5290.05 | 215 | -29.00 | 600 | 200 | 2,400 |
| 10 Sept | 5274.20 | 244 | -91.00 | 200 | 0 | 2,400 |
| 9 Sept | 5168.75 | 335 | -18.95 | 400 | -200 | 2,400 |
| 6 Sept | 5189.95 | 353.95 | 31.40 | 1,800 | 0 | 2,600 |
| 5 Sept | 5264.65 | 322.55 | 0.00 | 0 | -200 | 0 |
| 4 Sept | 5249.75 | 322.55 | 48.55 | 800 | 0 | 2,800 |
| 3 Sept | 5290.65 | 274 | -70.00 | 4,200 | 400 | 2,800 |
| 2 Sept | 5206.80 | 344 | -33.00 | 4,200 | 200 | 2,600 |
| 30 Aug | 5170.85 | 377 | -127.00 | 1,600 | 1,200 | 2,200 |
| 29 Aug | 5077.95 | 504 | 0.00 | 0 | 1,000 | 0 |
| 28 Aug | 4997.95 | 504 | -482.25 | 1,200 | 400 | 400 |
| 27 Aug | 4909.55 | 986.25 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 4993.40 | 986.25 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 4882.50 | 986.25 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 4959.75 | 986.25 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 4912.60 | 986.25 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 4935.15 | 986.25 | 0 | 0 | 0 | |
For Persistent Systems Ltd - strike price 5500 expiring on 26SEP2024
Delta for 5500 PE is -
Historical price for 5500 PE is as follows
On 16 Sept PERSISTENT was trading at 5301.00. The strike last trading price was 226.1, which was 40.25 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 4400
On 13 Sept PERSISTENT was trading at 5359.90. The strike last trading price was 185.85, which was -49.85 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 4000
On 12 Sept PERSISTENT was trading at 5306.70. The strike last trading price was 235.7, which was 20.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2400
On 11 Sept PERSISTENT was trading at 5290.05. The strike last trading price was 215, which was -29.00 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 2400
On 10 Sept PERSISTENT was trading at 5274.20. The strike last trading price was 244, which was -91.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2400
On 9 Sept PERSISTENT was trading at 5168.75. The strike last trading price was 335, which was -18.95 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 2400
On 6 Sept PERSISTENT was trading at 5189.95. The strike last trading price was 353.95, which was 31.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2600
On 5 Sept PERSISTENT was trading at 5264.65. The strike last trading price was 322.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 0
On 4 Sept PERSISTENT was trading at 5249.75. The strike last trading price was 322.55, which was 48.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2800
On 3 Sept PERSISTENT was trading at 5290.65. The strike last trading price was 274, which was -70.00 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 2800
On 2 Sept PERSISTENT was trading at 5206.80. The strike last trading price was 344, which was -33.00 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 2600
On 30 Aug PERSISTENT was trading at 5170.85. The strike last trading price was 377, which was -127.00 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 2200
On 29 Aug PERSISTENT was trading at 5077.95. The strike last trading price was 504, 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 28 Aug PERSISTENT was trading at 4997.95. The strike last trading price was 504, which was -482.25 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 400
On 27 Aug PERSISTENT was trading at 4909.55. The strike last trading price was 986.25, 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 986.25, 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 986.25, 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 986.25, 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 986.25, 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 986.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0