PERSISTENT
Persistent Systems Ltd
Historical option data for PERSISTENT
18 Oct 2024 11:41 AM IST
| PERSISTENT 5500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 5466.00 | 144.05 | -59.20 | 1,97,400 | 11,400 | 1,63,600 | ||||
| 17 Oct | 5536.00 | 203.25 | 8.35 | 2,66,600 | -10,200 | 1,52,200 | ||||
| 16 Oct | 5543.85 | 194.9 | -43.30 | 1,11,200 | -9,200 | 1,62,600 | ||||
|
|
||||||||||
| 15 Oct | 5630.90 | 238.2 | 8.55 | 1,98,400 | -3,400 | 1,72,000 | ||||
| 14 Oct | 5616.70 | 229.65 | 76.55 | 10,07,400 | -56,600 | 1,76,600 | ||||
| 11 Oct | 5469.55 | 153.1 | 60.65 | 8,58,000 | -11,800 | 2,37,400 | ||||
| 10 Oct | 5241.10 | 92.45 | -29.80 | 2,92,600 | 32,400 | 2,50,000 | ||||
| 9 Oct | 5334.10 | 122.25 | 28.20 | 2,24,200 | -9,800 | 2,21,600 | ||||
| 8 Oct | 5308.65 | 94.05 | -4.70 | 1,64,200 | 27,800 | 2,32,400 | ||||
| 7 Oct | 5230.15 | 98.75 | 22.75 | 2,99,600 | -8,600 | 2,05,000 | ||||
| 4 Oct | 5141.30 | 76 | -36.25 | 4,72,200 | 30,400 | 2,16,600 | ||||
| 3 Oct | 5250.25 | 112.25 | -106.75 | 3,50,000 | 43,800 | 1,98,400 | ||||
| 1 Oct | 5487.75 | 219 | -2.40 | 2,09,600 | 3,400 | 1,54,600 | ||||
| 30 Sept | 5450.40 | 221.4 | 3.20 | 2,61,600 | 3,200 | 1,51,000 | ||||
| 27 Sept | 5437.00 | 218.2 | 9.20 | 5,26,600 | 54,200 | 1,48,600 | ||||
| 26 Sept | 5426.45 | 209 | 31.55 | 2,83,400 | 27,800 | 94,200 | ||||
| 25 Sept | 5323.10 | 177.45 | -28.15 | 57,000 | 7,600 | 66,000 | ||||
| 24 Sept | 5389.00 | 205.6 | 31.50 | 79,200 | 21,400 | 58,400 | ||||
| 23 Sept | 5329.50 | 174.1 | -10.90 | 36,200 | 8,800 | 37,000 | ||||
| 20 Sept | 5355.05 | 185 | 11.00 | 55,200 | 10,800 | 28,200 | ||||
| 19 Sept | 5283.55 | 174 | 36.15 | 34,600 | 4,800 | 17,400 | ||||
| 18 Sept | 5179.70 | 137.85 | -57.50 | 19,400 | 6,600 | 12,600 | ||||
| 17 Sept | 5355.95 | 195.35 | 15.45 | 4,600 | 200 | 6,000 | ||||
| 16 Sept | 5301.00 | 179.9 | -10.75 | 4,400 | 4,000 | 5,400 | ||||
| 13 Sept | 5359.90 | 190.65 | 30.65 | 1,000 | 400 | 1,200 | ||||
| 12 Sept | 5306.70 | 160 | -1.80 | 1,000 | 200 | 600 | ||||
| 3 Sept | 5290.65 | 161.8 | 28.00 | 0 | 0 | 0 | ||||
| 29 Aug | 5077.95 | 133.8 | 0 | 0 | 0 | |||||
For Persistent Systems Ltd - strike price 5500 expiring on 31OCT2024
Delta for 5500 CE is -
Historical price for 5500 CE is as follows
On 18 Oct PERSISTENT was trading at 5466.00. The strike last trading price was 144.05, which was -59.20 lower than the previous day. The implied volatity was -, the open interest changed by 11400 which increased total open position to 163600
On 17 Oct PERSISTENT was trading at 5536.00. The strike last trading price was 203.25, which was 8.35 higher than the previous day. The implied volatity was -, the open interest changed by -10200 which decreased total open position to 152200
On 16 Oct PERSISTENT was trading at 5543.85. The strike last trading price was 194.9, which was -43.30 lower than the previous day. The implied volatity was -, the open interest changed by -9200 which decreased total open position to 162600
On 15 Oct PERSISTENT was trading at 5630.90. The strike last trading price was 238.2, which was 8.55 higher than the previous day. The implied volatity was -, the open interest changed by -3400 which decreased total open position to 172000
On 14 Oct PERSISTENT was trading at 5616.70. The strike last trading price was 229.65, which was 76.55 higher than the previous day. The implied volatity was -, the open interest changed by -56600 which decreased total open position to 176600
On 11 Oct PERSISTENT was trading at 5469.55. The strike last trading price was 153.1, which was 60.65 higher than the previous day. The implied volatity was -, the open interest changed by -11800 which decreased total open position to 237400
On 10 Oct PERSISTENT was trading at 5241.10. The strike last trading price was 92.45, which was -29.80 lower than the previous day. The implied volatity was -, the open interest changed by 32400 which increased total open position to 250000
On 9 Oct PERSISTENT was trading at 5334.10. The strike last trading price was 122.25, which was 28.20 higher than the previous day. The implied volatity was -, the open interest changed by -9800 which decreased total open position to 221600
On 8 Oct PERSISTENT was trading at 5308.65. The strike last trading price was 94.05, which was -4.70 lower than the previous day. The implied volatity was -, the open interest changed by 27800 which increased total open position to 232400
On 7 Oct PERSISTENT was trading at 5230.15. The strike last trading price was 98.75, which was 22.75 higher than the previous day. The implied volatity was -, the open interest changed by -8600 which decreased total open position to 205000
On 4 Oct PERSISTENT was trading at 5141.30. The strike last trading price was 76, which was -36.25 lower than the previous day. The implied volatity was -, the open interest changed by 30400 which increased total open position to 216600
On 3 Oct PERSISTENT was trading at 5250.25. The strike last trading price was 112.25, which was -106.75 lower than the previous day. The implied volatity was -, the open interest changed by 43800 which increased total open position to 198400
On 1 Oct PERSISTENT was trading at 5487.75. The strike last trading price was 219, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 3400 which increased total open position to 154600
On 30 Sept PERSISTENT was trading at 5450.40. The strike last trading price was 221.4, which was 3.20 higher than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 151000
On 27 Sept PERSISTENT was trading at 5437.00. The strike last trading price was 218.2, which was 9.20 higher than the previous day. The implied volatity was -, the open interest changed by 54200 which increased total open position to 148600
On 26 Sept PERSISTENT was trading at 5426.45. The strike last trading price was 209, which was 31.55 higher than the previous day. The implied volatity was -, the open interest changed by 27800 which increased total open position to 94200
On 25 Sept PERSISTENT was trading at 5323.10. The strike last trading price was 177.45, which was -28.15 lower than the previous day. The implied volatity was -, the open interest changed by 7600 which increased total open position to 66000
On 24 Sept PERSISTENT was trading at 5389.00. The strike last trading price was 205.6, which was 31.50 higher than the previous day. The implied volatity was -, the open interest changed by 21400 which increased total open position to 58400
On 23 Sept PERSISTENT was trading at 5329.50. The strike last trading price was 174.1, which was -10.90 lower than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 37000
On 20 Sept PERSISTENT was trading at 5355.05. The strike last trading price was 185, which was 11.00 higher than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 28200
On 19 Sept PERSISTENT was trading at 5283.55. The strike last trading price was 174, which was 36.15 higher than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 17400
On 18 Sept PERSISTENT was trading at 5179.70. The strike last trading price was 137.85, which was -57.50 lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 12600
On 17 Sept PERSISTENT was trading at 5355.95. The strike last trading price was 195.35, which was 15.45 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 6000
On 16 Sept PERSISTENT was trading at 5301.00. The strike last trading price was 179.9, which was -10.75 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 5400
On 13 Sept PERSISTENT was trading at 5359.90. The strike last trading price was 190.65, which was 30.65 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 1200
On 12 Sept PERSISTENT was trading at 5306.70. The strike last trading price was 160, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 600
On 3 Sept PERSISTENT was trading at 5290.65. The strike last trading price was 161.8, which was 28.00 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 133.8, 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 5500 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 5466.00 | 156 | 41.90 | 2,03,800 | -3,000 | 84,400 |
| 17 Oct | 5536.00 | 114.1 | -0.25 | 2,02,200 | 1,400 | 88,400 |
| 16 Oct | 5543.85 | 114.35 | 16.35 | 1,55,400 | -8,800 | 87,200 |
| 15 Oct | 5630.90 | 98 | -5.10 | 1,54,400 | -12,400 | 95,800 |
| 14 Oct | 5616.70 | 103.1 | -68.65 | 3,57,000 | 50,200 | 1,08,200 |
| 11 Oct | 5469.55 | 171.75 | -138.25 | 70,600 | 8,800 | 57,600 |
| 10 Oct | 5241.10 | 310 | 61.65 | 1,200 | 0 | 48,600 |
| 9 Oct | 5334.10 | 248.35 | -63.20 | 6,600 | -1,000 | 49,000 |
| 8 Oct | 5308.65 | 311.55 | -9.40 | 2,400 | -600 | 49,800 |
| 7 Oct | 5230.15 | 320.95 | -72.65 | 5,400 | -1,800 | 50,800 |
| 4 Oct | 5141.30 | 393.6 | 53.60 | 16,600 | 0 | 53,000 |
| 3 Oct | 5250.25 | 340 | 140.70 | 53,000 | 5,000 | 53,000 |
| 1 Oct | 5487.75 | 199.3 | -25.70 | 58,200 | 7,400 | 48,000 |
| 30 Sept | 5450.40 | 225 | -9.45 | 72,000 | 6,200 | 40,200 |
| 27 Sept | 5437.00 | 234.45 | -26.45 | 1,32,800 | 25,600 | 34,200 |
| 26 Sept | 5426.45 | 260.9 | -49.10 | 8,200 | 2,600 | 8,800 |
| 25 Sept | 5323.10 | 310 | 40.00 | 5,000 | -200 | 6,400 |
| 24 Sept | 5389.00 | 270 | -20.00 | 6,600 | 3,800 | 6,600 |
| 23 Sept | 5329.50 | 290 | 9.60 | 2,600 | 1,000 | 2,800 |
| 20 Sept | 5355.05 | 280.4 | -96.60 | 3,200 | 1,200 | 1,800 |
| 19 Sept | 5283.55 | 377 | -461.10 | 600 | 400 | 400 |
| 18 Sept | 5179.70 | 838.1 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 5355.95 | 838.1 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 5301.00 | 838.1 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 5359.90 | 838.1 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 5306.70 | 838.1 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 5290.65 | 838.1 | 838.10 | 0 | 0 | 0 |
| 29 Aug | 5077.95 | 0 | 0 | 0 | 0 | |
For Persistent Systems Ltd - strike price 5500 expiring on 31OCT2024
Delta for 5500 PE is -
Historical price for 5500 PE is as follows
On 18 Oct PERSISTENT was trading at 5466.00. The strike last trading price was 156, which was 41.90 higher than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 84400
On 17 Oct PERSISTENT was trading at 5536.00. The strike last trading price was 114.1, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 88400
On 16 Oct PERSISTENT was trading at 5543.85. The strike last trading price was 114.35, which was 16.35 higher than the previous day. The implied volatity was -, the open interest changed by -8800 which decreased total open position to 87200
On 15 Oct PERSISTENT was trading at 5630.90. The strike last trading price was 98, which was -5.10 lower than the previous day. The implied volatity was -, the open interest changed by -12400 which decreased total open position to 95800
On 14 Oct PERSISTENT was trading at 5616.70. The strike last trading price was 103.1, which was -68.65 lower than the previous day. The implied volatity was -, the open interest changed by 50200 which increased total open position to 108200
On 11 Oct PERSISTENT was trading at 5469.55. The strike last trading price was 171.75, which was -138.25 lower than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 57600
On 10 Oct PERSISTENT was trading at 5241.10. The strike last trading price was 310, which was 61.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 48600
On 9 Oct PERSISTENT was trading at 5334.10. The strike last trading price was 248.35, which was -63.20 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 49000
On 8 Oct PERSISTENT was trading at 5308.65. The strike last trading price was 311.55, which was -9.40 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 49800
On 7 Oct PERSISTENT was trading at 5230.15. The strike last trading price was 320.95, which was -72.65 lower than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 50800
On 4 Oct PERSISTENT was trading at 5141.30. The strike last trading price was 393.6, which was 53.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 53000
On 3 Oct PERSISTENT was trading at 5250.25. The strike last trading price was 340, which was 140.70 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 53000
On 1 Oct PERSISTENT was trading at 5487.75. The strike last trading price was 199.3, which was -25.70 lower than the previous day. The implied volatity was -, the open interest changed by 7400 which increased total open position to 48000
On 30 Sept PERSISTENT was trading at 5450.40. The strike last trading price was 225, which was -9.45 lower than the previous day. The implied volatity was -, the open interest changed by 6200 which increased total open position to 40200
On 27 Sept PERSISTENT was trading at 5437.00. The strike last trading price was 234.45, which was -26.45 lower than the previous day. The implied volatity was -, the open interest changed by 25600 which increased total open position to 34200
On 26 Sept PERSISTENT was trading at 5426.45. The strike last trading price was 260.9, which was -49.10 lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 8800
On 25 Sept PERSISTENT was trading at 5323.10. The strike last trading price was 310, which was 40.00 higher than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 6400
On 24 Sept PERSISTENT was trading at 5389.00. The strike last trading price was 270, which was -20.00 lower than the previous day. The implied volatity was -, the open interest changed by 3800 which increased total open position to 6600
On 23 Sept PERSISTENT was trading at 5329.50. The strike last trading price was 290, which was 9.60 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 2800
On 20 Sept PERSISTENT was trading at 5355.05. The strike last trading price was 280.4, which was -96.60 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 1800
On 19 Sept PERSISTENT was trading at 5283.55. The strike last trading price was 377, which was -461.10 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 400
On 18 Sept PERSISTENT was trading at 5179.70. The strike last trading price was 838.1, 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 17 Sept PERSISTENT was trading at 5355.95. The strike last trading price was 838.1, 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 16 Sept PERSISTENT was trading at 5301.00. The strike last trading price was 838.1, 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 13 Sept PERSISTENT was trading at 5359.90. The strike last trading price was 838.1, 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 12 Sept PERSISTENT was trading at 5306.70. The strike last trading price was 838.1, 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 3 Sept PERSISTENT was trading at 5290.65. The strike last trading price was 838.1, which was 838.10 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
