PERSISTENT
Persistent Systems Ltd
Historical option data for PERSISTENT
16 Sep 2024 04:10 PM IST
| PERSISTENT 5550 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 5301.00 | 35.45 | -10.55 | 11,400 | 400 | 11,800 | ||||
| 13 Sept | 5359.90 | 46 | 1.20 | 22,200 | 2,800 | 11,400 | ||||
| 12 Sept | 5306.70 | 44.8 | -3.05 | 8,000 | 0 | 8,600 | ||||
|
|
||||||||||
| 11 Sept | 5290.05 | 47.85 | 4.15 | 17,600 | -1,000 | 8,600 | ||||
| 10 Sept | 5274.20 | 43.7 | 2.20 | 11,600 | 3,000 | 9,600 | ||||
| 9 Sept | 5168.75 | 41.5 | -8.80 | 800 | 200 | 6,600 | ||||
| 6 Sept | 5189.95 | 50.3 | -9.25 | 10,200 | 1,800 | 6,400 | ||||
| 5 Sept | 5264.65 | 59.55 | -2.95 | 4,800 | 3,600 | 4,800 | ||||
| 4 Sept | 5249.75 | 62.5 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 5290.65 | 62.5 | 0.00 | 0 | 1,200 | 0 | ||||
| 2 Sept | 5206.80 | 62.5 | 62.50 | 2,800 | 1,000 | 1,000 | ||||
| 30 Aug | 5170.85 | 0 | 0.00 | 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 | 0 | 0 | |||||
For Persistent Systems Ltd - strike price 5550 expiring on 26SEP2024
Delta for 5550 CE is -
Historical price for 5550 CE is as follows
On 16 Sept PERSISTENT was trading at 5301.00. The strike last trading price was 35.45, which was -10.55 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 11800
On 13 Sept PERSISTENT was trading at 5359.90. The strike last trading price was 46, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 11400
On 12 Sept PERSISTENT was trading at 5306.70. The strike last trading price was 44.8, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8600
On 11 Sept PERSISTENT was trading at 5290.05. The strike last trading price was 47.85, which was 4.15 higher than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 8600
On 10 Sept PERSISTENT was trading at 5274.20. The strike last trading price was 43.7, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 9600
On 9 Sept PERSISTENT was trading at 5168.75. The strike last trading price was 41.5, which was -8.80 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 6600
On 6 Sept PERSISTENT was trading at 5189.95. The strike last trading price was 50.3, which was -9.25 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 6400
On 5 Sept PERSISTENT was trading at 5264.65. The strike last trading price was 59.55, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 4800
On 4 Sept PERSISTENT was trading at 5249.75. The strike last trading price was 62.5, 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 62.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 0
On 2 Sept PERSISTENT was trading at 5206.80. The strike last trading price was 62.5, which was 62.50 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 1000
On 30 Aug PERSISTENT was trading at 5170.85. 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 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| PERSISTENT 5550 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 5301.00 | 264.65 | 19.65 | 800 | -400 | 1,600 |
| 13 Sept | 5359.90 | 245 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 5306.70 | 245 | 0.00 | 0 | 1,200 | 0 |
| 11 Sept | 5290.05 | 245 | -96.55 | 1,200 | 600 | 1,400 |
| 10 Sept | 5274.20 | 341.55 | 8.70 | 400 | 200 | 800 |
| 9 Sept | 5168.75 | 332.85 | 0.00 | 0 | 200 | 0 |
| 6 Sept | 5189.95 | 332.85 | 38.35 | 200 | 0 | 400 |
| 5 Sept | 5264.65 | 294.5 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 5249.75 | 294.5 | 0.00 | 0 | 200 | 0 |
| 3 Sept | 5290.65 | 294.5 | -95.50 | 1,000 | 400 | 600 |
| 2 Sept | 5206.80 | 390 | 390.00 | 200 | 0 | 0 |
| 30 Aug | 5170.85 | 0 | 0.00 | 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 | 0 | 0 | |
For Persistent Systems Ltd - strike price 5550 expiring on 26SEP2024
Delta for 5550 PE is -
Historical price for 5550 PE is as follows
On 16 Sept PERSISTENT was trading at 5301.00. The strike last trading price was 264.65, which was 19.65 higher than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 1600
On 13 Sept PERSISTENT was trading at 5359.90. The strike last trading price was 245, 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 245, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 0
On 11 Sept PERSISTENT was trading at 5290.05. The strike last trading price was 245, which was -96.55 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 1400
On 10 Sept PERSISTENT was trading at 5274.20. The strike last trading price was 341.55, which was 8.70 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 800
On 9 Sept PERSISTENT was trading at 5168.75. The strike last trading price was 332.85, 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 6 Sept PERSISTENT was trading at 5189.95. The strike last trading price was 332.85, which was 38.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 400
On 5 Sept PERSISTENT was trading at 5264.65. The strike last trading price was 294.5, 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 4 Sept PERSISTENT was trading at 5249.75. The strike last trading price was 294.5, 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 3 Sept PERSISTENT was trading at 5290.65. The strike last trading price was 294.5, which was -95.50 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 600
On 2 Sept PERSISTENT was trading at 5206.80. The strike last trading price was 390, which was 390.00 higher 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 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 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0