PERSISTENT
Persistent Systems Ltd
Historical option data for PERSISTENT
18 Oct 2024 11:41 AM IST
| PERSISTENT 5600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 5466.00 | 103.25 | -49.70 | 1,71,200 | 1,600 | 1,89,400 | ||||
| 17 Oct | 5536.00 | 152.95 | 8.00 | 3,62,600 | -23,800 | 1,88,200 | ||||
| 16 Oct | 5543.85 | 144.95 | -37.05 | 3,85,000 | -6,600 | 2,12,600 | ||||
| 15 Oct | 5630.90 | 182 | 7.85 | 6,98,200 | 96,000 | 2,18,600 | ||||
| 14 Oct | 5616.70 | 174.15 | 61.15 | 10,54,800 | 35,600 | 1,24,000 | ||||
| 11 Oct | 5469.55 | 113 | 44.00 | 4,53,200 | -3,600 | 88,400 | ||||
| 10 Oct | 5241.10 | 69 | -20.70 | 82,000 | 7,800 | 91,600 | ||||
| 9 Oct | 5334.10 | 89.7 | 10.20 | 89,800 | 1,600 | 83,600 | ||||
| 8 Oct | 5308.65 | 79.5 | 7.10 | 76,800 | -9,800 | 81,800 | ||||
|
|
||||||||||
| 7 Oct | 5230.15 | 72.4 | 19.85 | 1,11,400 | -5,400 | 91,200 | ||||
| 4 Oct | 5141.30 | 52.55 | -35.90 | 1,54,400 | 19,000 | 96,400 | ||||
| 3 Oct | 5250.25 | 88.45 | -83.35 | 1,03,200 | 9,800 | 77,200 | ||||
| 1 Oct | 5487.75 | 171.8 | -5.25 | 51,600 | -3,400 | 68,800 | ||||
| 30 Sept | 5450.40 | 177.05 | 0.15 | 68,800 | 0 | 72,000 | ||||
| 27 Sept | 5437.00 | 176.9 | 4.90 | 4,86,800 | 46,600 | 73,000 | ||||
| 26 Sept | 5426.45 | 172 | 32.00 | 28,400 | 8,400 | 26,600 | ||||
| 25 Sept | 5323.10 | 140 | -27.80 | 16,000 | 2,000 | 18,000 | ||||
| 24 Sept | 5389.00 | 167.8 | 32.80 | 16,400 | 11,600 | 16,000 | ||||
| 23 Sept | 5329.50 | 135 | -16.15 | 2,400 | 400 | 4,200 | ||||
| 20 Sept | 5355.05 | 151.15 | 33.15 | 7,800 | 2,400 | 3,800 | ||||
| 19 Sept | 5283.55 | 118 | -22.95 | 1,400 | 1,000 | 1,000 | ||||
| 18 Sept | 5179.70 | 140.95 | 0 | 0 | 0 | |||||
For Persistent Systems Ltd - strike price 5600 expiring on 31OCT2024
Delta for 5600 CE is -
Historical price for 5600 CE is as follows
On 18 Oct PERSISTENT was trading at 5466.00. The strike last trading price was 103.25, which was -49.70 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 189400
On 17 Oct PERSISTENT was trading at 5536.00. The strike last trading price was 152.95, which was 8.00 higher than the previous day. The implied volatity was -, the open interest changed by -23800 which decreased total open position to 188200
On 16 Oct PERSISTENT was trading at 5543.85. The strike last trading price was 144.95, which was -37.05 lower than the previous day. The implied volatity was -, the open interest changed by -6600 which decreased total open position to 212600
On 15 Oct PERSISTENT was trading at 5630.90. The strike last trading price was 182, which was 7.85 higher than the previous day. The implied volatity was -, the open interest changed by 96000 which increased total open position to 218600
On 14 Oct PERSISTENT was trading at 5616.70. The strike last trading price was 174.15, which was 61.15 higher than the previous day. The implied volatity was -, the open interest changed by 35600 which increased total open position to 124000
On 11 Oct PERSISTENT was trading at 5469.55. The strike last trading price was 113, which was 44.00 higher than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 88400
On 10 Oct PERSISTENT was trading at 5241.10. The strike last trading price was 69, which was -20.70 lower than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 91600
On 9 Oct PERSISTENT was trading at 5334.10. The strike last trading price was 89.7, which was 10.20 higher than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 83600
On 8 Oct PERSISTENT was trading at 5308.65. The strike last trading price was 79.5, which was 7.10 higher than the previous day. The implied volatity was -, the open interest changed by -9800 which decreased total open position to 81800
On 7 Oct PERSISTENT was trading at 5230.15. The strike last trading price was 72.4, which was 19.85 higher than the previous day. The implied volatity was -, the open interest changed by -5400 which decreased total open position to 91200
On 4 Oct PERSISTENT was trading at 5141.30. The strike last trading price was 52.55, which was -35.90 lower than the previous day. The implied volatity was -, the open interest changed by 19000 which increased total open position to 96400
On 3 Oct PERSISTENT was trading at 5250.25. The strike last trading price was 88.45, which was -83.35 lower than the previous day. The implied volatity was -, the open interest changed by 9800 which increased total open position to 77200
On 1 Oct PERSISTENT was trading at 5487.75. The strike last trading price was 171.8, which was -5.25 lower than the previous day. The implied volatity was -, the open interest changed by -3400 which decreased total open position to 68800
On 30 Sept PERSISTENT was trading at 5450.40. The strike last trading price was 177.05, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 72000
On 27 Sept PERSISTENT was trading at 5437.00. The strike last trading price was 176.9, which was 4.90 higher than the previous day. The implied volatity was -, the open interest changed by 46600 which increased total open position to 73000
On 26 Sept PERSISTENT was trading at 5426.45. The strike last trading price was 172, which was 32.00 higher than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 26600
On 25 Sept PERSISTENT was trading at 5323.10. The strike last trading price was 140, which was -27.80 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 18000
On 24 Sept PERSISTENT was trading at 5389.00. The strike last trading price was 167.8, which was 32.80 higher than the previous day. The implied volatity was -, the open interest changed by 11600 which increased total open position to 16000
On 23 Sept PERSISTENT was trading at 5329.50. The strike last trading price was 135, which was -16.15 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 4200
On 20 Sept PERSISTENT was trading at 5355.05. The strike last trading price was 151.15, which was 33.15 higher than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 3800
On 19 Sept PERSISTENT was trading at 5283.55. The strike last trading price was 118, which was -22.95 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 1000
On 18 Sept PERSISTENT was trading at 5179.70. The strike last trading price was 140.95, 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 5600 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 5466.00 | 215 | 53.05 | 20,000 | -5,200 | 61,400 |
| 17 Oct | 5536.00 | 161.95 | -6.05 | 84,600 | 1,600 | 67,600 |
| 16 Oct | 5543.85 | 168 | 27.00 | 2,18,600 | -3,200 | 66,200 |
| 15 Oct | 5630.90 | 141 | -4.10 | 1,84,200 | 32,800 | 69,800 |
| 14 Oct | 5616.70 | 145.1 | -71.15 | 92,600 | 21,600 | 37,000 |
| 11 Oct | 5469.55 | 216.25 | -203.75 | 3,600 | -1,000 | 15,800 |
| 10 Oct | 5241.10 | 420 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 5334.10 | 420 | 0.00 | 0 | -200 | 0 |
| 8 Oct | 5308.65 | 420 | 24.60 | 200 | 0 | 17,000 |
| 7 Oct | 5230.15 | 395.4 | 89.35 | 1,000 | -400 | 17,200 |
| 4 Oct | 5141.30 | 306.05 | -95.10 | 600 | 200 | 17,600 |
| 3 Oct | 5250.25 | 401.15 | 156.20 | 2,800 | 1,000 | 17,600 |
| 1 Oct | 5487.75 | 244.95 | -38.95 | 1,800 | -800 | 16,800 |
| 30 Sept | 5450.40 | 283.9 | -9.15 | 3,000 | -200 | 17,400 |
| 27 Sept | 5437.00 | 293.05 | -31.45 | 69,200 | 16,600 | 17,600 |
| 26 Sept | 5426.45 | 324.5 | -48.55 | 2,400 | 400 | 1,000 |
| 25 Sept | 5323.10 | 373.05 | 44.10 | 400 | 0 | 600 |
| 24 Sept | 5389.00 | 328.95 | -13.60 | 2,200 | 200 | 600 |
| 23 Sept | 5329.50 | 342.55 | -572.85 | 400 | 0 | 0 |
| 20 Sept | 5355.05 | 915.4 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 5283.55 | 915.4 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 5179.70 | 915.4 | 0 | 0 | 0 | |
For Persistent Systems Ltd - strike price 5600 expiring on 31OCT2024
Delta for 5600 PE is -
Historical price for 5600 PE is as follows
On 18 Oct PERSISTENT was trading at 5466.00. The strike last trading price was 215, which was 53.05 higher than the previous day. The implied volatity was -, the open interest changed by -5200 which decreased total open position to 61400
On 17 Oct PERSISTENT was trading at 5536.00. The strike last trading price was 161.95, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 67600
On 16 Oct PERSISTENT was trading at 5543.85. The strike last trading price was 168, which was 27.00 higher than the previous day. The implied volatity was -, the open interest changed by -3200 which decreased total open position to 66200
On 15 Oct PERSISTENT was trading at 5630.90. The strike last trading price was 141, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by 32800 which increased total open position to 69800
On 14 Oct PERSISTENT was trading at 5616.70. The strike last trading price was 145.1, which was -71.15 lower than the previous day. The implied volatity was -, the open interest changed by 21600 which increased total open position to 37000
On 11 Oct PERSISTENT was trading at 5469.55. The strike last trading price was 216.25, which was -203.75 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 15800
On 10 Oct PERSISTENT was trading at 5241.10. The strike last trading price was 420, 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 Oct PERSISTENT was trading at 5334.10. The strike last trading price was 420, 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 8 Oct PERSISTENT was trading at 5308.65. The strike last trading price was 420, which was 24.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17000
On 7 Oct PERSISTENT was trading at 5230.15. The strike last trading price was 395.4, which was 89.35 higher than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 17200
On 4 Oct PERSISTENT was trading at 5141.30. The strike last trading price was 306.05, which was -95.10 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 17600
On 3 Oct PERSISTENT was trading at 5250.25. The strike last trading price was 401.15, which was 156.20 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 17600
On 1 Oct PERSISTENT was trading at 5487.75. The strike last trading price was 244.95, which was -38.95 lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 16800
On 30 Sept PERSISTENT was trading at 5450.40. The strike last trading price was 283.9, which was -9.15 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 17400
On 27 Sept PERSISTENT was trading at 5437.00. The strike last trading price was 293.05, which was -31.45 lower than the previous day. The implied volatity was -, the open interest changed by 16600 which increased total open position to 17600
On 26 Sept PERSISTENT was trading at 5426.45. The strike last trading price was 324.5, which was -48.55 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 1000
On 25 Sept PERSISTENT was trading at 5323.10. The strike last trading price was 373.05, which was 44.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 600
On 24 Sept PERSISTENT was trading at 5389.00. The strike last trading price was 328.95, which was -13.60 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 600
On 23 Sept PERSISTENT was trading at 5329.50. The strike last trading price was 342.55, which was -572.85 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 915.4, 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 19 Sept PERSISTENT was trading at 5283.55. The strike last trading price was 915.4, 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 18 Sept PERSISTENT was trading at 5179.70. The strike last trading price was 915.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
