PERSISTENT
Persistent Systems Ltd
Historical option data for PERSISTENT
18 Oct 2024 11:51 AM IST
| PERSISTENT 5550 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 5460.75 | 126 | -53.25 | 21,200 | 800 | 36,200 | ||||
| 17 Oct | 5536.00 | 179.25 | 9.95 | 46,400 | -400 | 35,600 | ||||
| 16 Oct | 5543.85 | 169.3 | -42.70 | 21,200 | 8,000 | 36,000 | ||||
| 15 Oct | 5630.90 | 212 | 14.80 | 26,800 | -2,000 | 28,200 | ||||
| 14 Oct | 5616.70 | 197.2 | 61.20 | 1,87,600 | 6,200 | 30,200 | ||||
| 11 Oct | 5469.55 | 136 | 56.10 | 53,200 | -4,200 | 23,800 | ||||
| 10 Oct | 5241.10 | 79.9 | -22.10 | 7,600 | 600 | 28,200 | ||||
| 9 Oct | 5334.10 | 102 | 7.15 | 4,800 | -1,200 | 27,400 | ||||
| 8 Oct | 5308.65 | 94.85 | 9.20 | 2,400 | 0 | 28,400 | ||||
| 7 Oct | 5230.15 | 85.65 | 22.95 | 18,800 | 3,000 | 28,000 | ||||
| 4 Oct | 5141.30 | 62.7 | -42.60 | 20,200 | 800 | 24,600 | ||||
| 3 Oct | 5250.25 | 105.3 | -93.35 | 16,800 | 1,600 | 24,000 | ||||
| 1 Oct | 5487.75 | 198.65 | 0.70 | 9,200 | 800 | 22,400 | ||||
| 30 Sept | 5450.40 | 197.95 | 5.40 | 27,800 | -1,800 | 21,800 | ||||
| 27 Sept | 5437.00 | 192.55 | 2.55 | 86,400 | 21,400 | 23,800 | ||||
| 26 Sept | 5426.45 | 190 | 29.00 | 2,800 | 1,200 | 2,600 | ||||
|
|
||||||||||
| 25 Sept | 5323.10 | 161 | -1.00 | 1,600 | 600 | 1,400 | ||||
| 24 Sept | 5389.00 | 162 | 0.00 | 0 | 200 | 0 | ||||
| 23 Sept | 5329.50 | 162 | -11.00 | 200 | 0 | 600 | ||||
| 20 Sept | 5355.05 | 173 | 25.85 | 600 | 0 | 800 | ||||
| 19 Sept | 5283.55 | 147.15 | 23.15 | 600 | 200 | 1,000 | ||||
| 18 Sept | 5179.70 | 124 | 1,200 | 400 | 600 | |||||
For Persistent Systems Ltd - strike price 5550 expiring on 31OCT2024
Delta for 5550 CE is -
Historical price for 5550 CE is as follows
On 18 Oct PERSISTENT was trading at 5460.75. The strike last trading price was 126, which was -53.25 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 36200
On 17 Oct PERSISTENT was trading at 5536.00. The strike last trading price was 179.25, which was 9.95 higher than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 35600
On 16 Oct PERSISTENT was trading at 5543.85. The strike last trading price was 169.3, which was -42.70 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 36000
On 15 Oct PERSISTENT was trading at 5630.90. The strike last trading price was 212, which was 14.80 higher than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 28200
On 14 Oct PERSISTENT was trading at 5616.70. The strike last trading price was 197.2, which was 61.20 higher than the previous day. The implied volatity was -, the open interest changed by 6200 which increased total open position to 30200
On 11 Oct PERSISTENT was trading at 5469.55. The strike last trading price was 136, which was 56.10 higher than the previous day. The implied volatity was -, the open interest changed by -4200 which decreased total open position to 23800
On 10 Oct PERSISTENT was trading at 5241.10. The strike last trading price was 79.9, which was -22.10 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 28200
On 9 Oct PERSISTENT was trading at 5334.10. The strike last trading price was 102, which was 7.15 higher than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 27400
On 8 Oct PERSISTENT was trading at 5308.65. The strike last trading price was 94.85, which was 9.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28400
On 7 Oct PERSISTENT was trading at 5230.15. The strike last trading price was 85.65, which was 22.95 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 28000
On 4 Oct PERSISTENT was trading at 5141.30. The strike last trading price was 62.7, which was -42.60 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 24600
On 3 Oct PERSISTENT was trading at 5250.25. The strike last trading price was 105.3, which was -93.35 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 24000
On 1 Oct PERSISTENT was trading at 5487.75. The strike last trading price was 198.65, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 22400
On 30 Sept PERSISTENT was trading at 5450.40. The strike last trading price was 197.95, which was 5.40 higher than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 21800
On 27 Sept PERSISTENT was trading at 5437.00. The strike last trading price was 192.55, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by 21400 which increased total open position to 23800
On 26 Sept PERSISTENT was trading at 5426.45. The strike last trading price was 190, which was 29.00 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 2600
On 25 Sept PERSISTENT was trading at 5323.10. The strike last trading price was 161, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 1400
On 24 Sept PERSISTENT was trading at 5389.00. The strike last trading price was 162, 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 23 Sept PERSISTENT was trading at 5329.50. The strike last trading price was 162, which was -11.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 600
On 20 Sept PERSISTENT was trading at 5355.05. The strike last trading price was 173, which was 25.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 800
On 19 Sept PERSISTENT was trading at 5283.55. The strike last trading price was 147.15, which was 23.15 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 1000
On 18 Sept PERSISTENT was trading at 5179.70. The strike last trading price was 124, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 600
| PERSISTENT 5550 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 5460.75 | 186.9 | 38.90 | 7,000 | -1,000 | 17,800 |
| 17 Oct | 5536.00 | 148 | 2.70 | 25,600 | 1,600 | 18,000 |
| 16 Oct | 5543.85 | 145.3 | 27.30 | 23,200 | -2,400 | 16,400 |
| 15 Oct | 5630.90 | 118 | -7.65 | 23,800 | -4,600 | 18,600 |
| 14 Oct | 5616.70 | 125.65 | -60.80 | 62,800 | 16,200 | 23,200 |
| 11 Oct | 5469.55 | 186.45 | -87.25 | 7,800 | -3,600 | 5,800 |
| 10 Oct | 5241.10 | 273.7 | 0.00 | 0 | 400 | 0 |
| 9 Oct | 5334.10 | 273.7 | -28.30 | 1,000 | 400 | 9,400 |
| 8 Oct | 5308.65 | 302 | -47.90 | 200 | 0 | 8,800 |
| 7 Oct | 5230.15 | 349.9 | -89.15 | 400 | 0 | 8,800 |
| 4 Oct | 5141.30 | 439.05 | 79.20 | 1,200 | -400 | 9,200 |
| 3 Oct | 5250.25 | 359.85 | 135.90 | 1,400 | -400 | 9,600 |
| 1 Oct | 5487.75 | 223.95 | -26.05 | 6,800 | 5,000 | 10,000 |
| 30 Sept | 5450.40 | 250 | 5.15 | 2,200 | 800 | 5,200 |
| 27 Sept | 5437.00 | 244.85 | -334.60 | 7,800 | 3,800 | 3,800 |
| 26 Sept | 5426.45 | 579.45 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 5323.10 | 579.45 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 5389.00 | 579.45 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 5329.50 | 579.45 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 5355.05 | 579.45 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 5283.55 | 579.45 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 5179.70 | 579.45 | 0 | 0 | 0 | |
For Persistent Systems Ltd - strike price 5550 expiring on 31OCT2024
Delta for 5550 PE is -
Historical price for 5550 PE is as follows
On 18 Oct PERSISTENT was trading at 5460.75. The strike last trading price was 186.9, which was 38.90 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 148, which was 2.70 higher than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 18000
On 16 Oct PERSISTENT was trading at 5543.85. The strike last trading price was 145.3, which was 27.30 higher than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 16400
On 15 Oct PERSISTENT was trading at 5630.90. The strike last trading price was 118, which was -7.65 lower than the previous day. The implied volatity was -, the open interest changed by -4600 which decreased total open position to 18600
On 14 Oct PERSISTENT was trading at 5616.70. The strike last trading price was 125.65, which was -60.80 lower than the previous day. The implied volatity was -, the open interest changed by 16200 which increased total open position to 23200
On 11 Oct PERSISTENT was trading at 5469.55. The strike last trading price was 186.45, which was -87.25 lower than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 5800
On 10 Oct PERSISTENT was trading at 5241.10. The strike last trading price was 273.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 0
On 9 Oct PERSISTENT was trading at 5334.10. The strike last trading price was 273.7, which was -28.30 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 9400
On 8 Oct PERSISTENT was trading at 5308.65. The strike last trading price was 302, which was -47.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8800
On 7 Oct PERSISTENT was trading at 5230.15. The strike last trading price was 349.9, which was -89.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8800
On 4 Oct PERSISTENT was trading at 5141.30. The strike last trading price was 439.05, which was 79.20 higher than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 9200
On 3 Oct PERSISTENT was trading at 5250.25. The strike last trading price was 359.85, which was 135.90 higher than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 9600
On 1 Oct PERSISTENT was trading at 5487.75. The strike last trading price was 223.95, which was -26.05 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 10000
On 30 Sept PERSISTENT was trading at 5450.40. The strike last trading price was 250, which was 5.15 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 5200
On 27 Sept PERSISTENT was trading at 5437.00. The strike last trading price was 244.85, which was -334.60 lower than the previous day. The implied volatity was -, the open interest changed by 3800 which increased total open position to 3800
On 26 Sept PERSISTENT was trading at 5426.45. The strike last trading price was 579.45, 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 25 Sept PERSISTENT was trading at 5323.10. The strike last trading price was 579.45, 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 24 Sept PERSISTENT was trading at 5389.00. The strike last trading price was 579.45, 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 579.45, 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 579.45, 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 579.45, 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 579.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
