PERSISTENT
Persistent Systems Ltd
Historical option data for PERSISTENT
16 Sep 2024 04:10 PM IST
| PERSISTENT 5600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 5301.00 | 28.05 | -8.35 | 1,95,600 | -2,200 | 1,25,800 | ||||
|
|
||||||||||
| 13 Sept | 5359.90 | 36.4 | 0.85 | 3,23,600 | 19,000 | 1,28,000 | ||||
| 12 Sept | 5306.70 | 35.55 | -1.60 | 95,200 | -1,800 | 1,09,000 | ||||
| 11 Sept | 5290.05 | 37.15 | 0.90 | 1,97,200 | -7,800 | 1,11,200 | ||||
| 10 Sept | 5274.20 | 36.25 | 2.70 | 1,48,800 | 12,000 | 1,18,800 | ||||
| 9 Sept | 5168.75 | 33.55 | -8.05 | 99,600 | 7,800 | 1,07,400 | ||||
| 6 Sept | 5189.95 | 41.6 | -6.90 | 1,27,600 | -10,200 | 1,00,400 | ||||
| 5 Sept | 5264.65 | 48.5 | -1.15 | 64,800 | 4,600 | 1,10,000 | ||||
| 4 Sept | 5249.75 | 49.65 | -11.35 | 1,36,800 | 12,200 | 1,05,600 | ||||
| 3 Sept | 5290.65 | 61 | 9.90 | 1,95,600 | 16,200 | 93,400 | ||||
| 2 Sept | 5206.80 | 51.1 | 4.25 | 1,63,400 | 10,600 | 77,400 | ||||
| 30 Aug | 5170.85 | 46.85 | 5.85 | 3,46,000 | 30,600 | 66,600 | ||||
| 29 Aug | 5077.95 | 41 | 4.00 | 36,000 | 8,000 | 32,000 | ||||
| 28 Aug | 4997.95 | 37 | 12.50 | 42,200 | 12,200 | 23,800 | ||||
| 27 Aug | 4909.55 | 24.5 | -15.35 | 11,800 | 4,400 | 11,000 | ||||
| 26 Aug | 4993.40 | 39.85 | 9,000 | 6,800 | 6,800 | |||||
For Persistent Systems Ltd - strike price 5600 expiring on 26SEP2024
Delta for 5600 CE is -
Historical price for 5600 CE is as follows
On 16 Sept PERSISTENT was trading at 5301.00. The strike last trading price was 28.05, which was -8.35 lower than the previous day. The implied volatity was -, the open interest changed by -2200 which decreased total open position to 125800
On 13 Sept PERSISTENT was trading at 5359.90. The strike last trading price was 36.4, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 19000 which increased total open position to 128000
On 12 Sept PERSISTENT was trading at 5306.70. The strike last trading price was 35.55, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 109000
On 11 Sept PERSISTENT was trading at 5290.05. The strike last trading price was 37.15, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by -7800 which decreased total open position to 111200
On 10 Sept PERSISTENT was trading at 5274.20. The strike last trading price was 36.25, which was 2.70 higher than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 118800
On 9 Sept PERSISTENT was trading at 5168.75. The strike last trading price was 33.55, which was -8.05 lower than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 107400
On 6 Sept PERSISTENT was trading at 5189.95. The strike last trading price was 41.6, which was -6.90 lower than the previous day. The implied volatity was -, the open interest changed by -10200 which decreased total open position to 100400
On 5 Sept PERSISTENT was trading at 5264.65. The strike last trading price was 48.5, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 4600 which increased total open position to 110000
On 4 Sept PERSISTENT was trading at 5249.75. The strike last trading price was 49.65, which was -11.35 lower than the previous day. The implied volatity was -, the open interest changed by 12200 which increased total open position to 105600
On 3 Sept PERSISTENT was trading at 5290.65. The strike last trading price was 61, which was 9.90 higher than the previous day. The implied volatity was -, the open interest changed by 16200 which increased total open position to 93400
On 2 Sept PERSISTENT was trading at 5206.80. The strike last trading price was 51.1, which was 4.25 higher than the previous day. The implied volatity was -, the open interest changed by 10600 which increased total open position to 77400
On 30 Aug PERSISTENT was trading at 5170.85. The strike last trading price was 46.85, which was 5.85 higher than the previous day. The implied volatity was -, the open interest changed by 30600 which increased total open position to 66600
On 29 Aug PERSISTENT was trading at 5077.95. The strike last trading price was 41, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 32000
On 28 Aug PERSISTENT was trading at 4997.95. The strike last trading price was 37, which was 12.50 higher than the previous day. The implied volatity was -, the open interest changed by 12200 which increased total open position to 23800
On 27 Aug PERSISTENT was trading at 4909.55. The strike last trading price was 24.5, which was -15.35 lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 11000
On 26 Aug PERSISTENT was trading at 4993.40. The strike last trading price was 39.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 6800 which increased total open position to 6800
| PERSISTENT 5600 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 5301.00 | 257.95 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 5359.90 | 257.95 | -51.95 | 200 | 0 | 200 |
| 12 Sept | 5306.70 | 309.9 | -43.50 | 200 | 0 | 0 |
| 11 Sept | 5290.05 | 353.4 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 5274.20 | 353.4 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 5168.75 | 353.4 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 5189.95 | 353.4 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 5264.65 | 353.4 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 5249.75 | 353.4 | 0.00 | 0 | -200 | 0 |
| 3 Sept | 5290.65 | 353.4 | -59.65 | 200 | 0 | 200 |
| 2 Sept | 5206.80 | 413.05 | -1072.00 | 200 | 0 | 0 |
| 30 Aug | 5170.85 | 1485.05 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 5077.95 | 1485.05 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 4997.95 | 1485.05 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 4909.55 | 1485.05 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 4993.40 | 1485.05 | 0 | 0 | 0 | |
For Persistent Systems Ltd - strike price 5600 expiring on 26SEP2024
Delta for 5600 PE is -
Historical price for 5600 PE is as follows
On 16 Sept PERSISTENT was trading at 5301.00. The strike last trading price was 257.95, 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 257.95, which was -51.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 200
On 12 Sept PERSISTENT was trading at 5306.70. The strike last trading price was 309.9, which was -43.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Sept PERSISTENT was trading at 5290.05. The strike last trading price was 353.4, 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 10 Sept PERSISTENT was trading at 5274.20. The strike last trading price was 353.4, 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 Sept PERSISTENT was trading at 5168.75. The strike last trading price was 353.4, 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 6 Sept PERSISTENT was trading at 5189.95. The strike last trading price was 353.4, 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 5 Sept PERSISTENT was trading at 5264.65. The strike last trading price was 353.4, 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 353.4, 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 3 Sept PERSISTENT was trading at 5290.65. The strike last trading price was 353.4, which was -59.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 200
On 2 Sept PERSISTENT was trading at 5206.80. The strike last trading price was 413.05, which was -1072.00 lower 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 1485.05, 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 1485.05, 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 1485.05, 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 1485.05, 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 1485.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0