PERSISTENT
Persistent Systems Ltd
Historical option data for PERSISTENT
18 Oct 2024 11:41 AM IST
| PERSISTENT 5650 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 5466.00 | 73 | -50.00 | 17,200 | -2,600 | 52,000 | ||||
| 17 Oct | 5536.00 | 123 | 1.00 | 59,400 | -7,400 | 54,800 | ||||
| 16 Oct | 5543.85 | 122 | -34.30 | 1,07,200 | 4,200 | 62,600 | ||||
| 15 Oct | 5630.90 | 156.3 | 6.30 | 2,26,200 | 34,600 | 59,000 | ||||
| 14 Oct | 5616.70 | 150 | 54.00 | 1,08,600 | 11,400 | 24,600 | ||||
| 11 Oct | 5469.55 | 96 | 44.90 | 48,600 | 8,400 | 13,400 | ||||
| 10 Oct | 5241.10 | 51.1 | -10.90 | 1,600 | 200 | 4,800 | ||||
| 9 Oct | 5334.10 | 62 | 0.00 | 0 | 200 | 0 | ||||
| 8 Oct | 5308.65 | 62 | 10.75 | 200 | 0 | 4,400 | ||||
| 7 Oct | 5230.15 | 51.25 | 7.25 | 2,400 | -600 | 4,400 | ||||
| 4 Oct | 5141.30 | 44 | -31.00 | 3,600 | 1,600 | 5,000 | ||||
| 3 Oct | 5250.25 | 75 | -77.00 | 4,800 | 200 | 3,200 | ||||
|
|
||||||||||
| 1 Oct | 5487.75 | 152 | -8.95 | 4,600 | 1,800 | 3,000 | ||||
| 30 Sept | 5450.40 | 160.95 | 0.00 | 0 | 800 | 0 | ||||
| 27 Sept | 5437.00 | 160.95 | 60.95 | 1,800 | 800 | 1,200 | ||||
| 26 Sept | 5426.45 | 100 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 5323.10 | 100 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 5389.00 | 100 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 5329.50 | 100 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 5355.05 | 100 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 5283.55 | 100 | 0.00 | 0 | 400 | 0 | ||||
| 18 Sept | 5179.70 | 100 | 400 | 200 | 200 | |||||
For Persistent Systems Ltd - strike price 5650 expiring on 31OCT2024
Delta for 5650 CE is -
Historical price for 5650 CE is as follows
On 18 Oct PERSISTENT was trading at 5466.00. The strike last trading price was 73, which was -50.00 lower than the previous day. The implied volatity was -, the open interest changed by -2600 which decreased total open position to 52000
On 17 Oct PERSISTENT was trading at 5536.00. The strike last trading price was 123, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by -7400 which decreased total open position to 54800
On 16 Oct PERSISTENT was trading at 5543.85. The strike last trading price was 122, which was -34.30 lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 62600
On 15 Oct PERSISTENT was trading at 5630.90. The strike last trading price was 156.3, which was 6.30 higher than the previous day. The implied volatity was -, the open interest changed by 34600 which increased total open position to 59000
On 14 Oct PERSISTENT was trading at 5616.70. The strike last trading price was 150, which was 54.00 higher than the previous day. The implied volatity was -, the open interest changed by 11400 which increased total open position to 24600
On 11 Oct PERSISTENT was trading at 5469.55. The strike last trading price was 96, which was 44.90 higher than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 13400
On 10 Oct PERSISTENT was trading at 5241.10. The strike last trading price was 51.1, which was -10.90 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 4800
On 9 Oct PERSISTENT was trading at 5334.10. The strike last trading price was 62, 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 8 Oct PERSISTENT was trading at 5308.65. The strike last trading price was 62, which was 10.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4400
On 7 Oct PERSISTENT was trading at 5230.15. The strike last trading price was 51.25, which was 7.25 higher than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 4400
On 4 Oct PERSISTENT was trading at 5141.30. The strike last trading price was 44, which was -31.00 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 5000
On 3 Oct PERSISTENT was trading at 5250.25. The strike last trading price was 75, which was -77.00 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 3200
On 1 Oct PERSISTENT was trading at 5487.75. The strike last trading price was 152, which was -8.95 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 3000
On 30 Sept PERSISTENT was trading at 5450.40. The strike last trading price was 160.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 0
On 27 Sept PERSISTENT was trading at 5437.00. The strike last trading price was 160.95, which was 60.95 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 1200
On 26 Sept PERSISTENT was trading at 5426.45. The strike last trading price was 100, 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 100, 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 100, 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 100, 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 100, 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 100, 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 18 Sept PERSISTENT was trading at 5179.70. The strike last trading price was 100, which was lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 200
| PERSISTENT 5650 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 5466.00 | 264.7 | 55.70 | 1,200 | -200 | 22,600 |
| 17 Oct | 5536.00 | 209 | 16.15 | 5,600 | -200 | 22,800 |
| 16 Oct | 5543.85 | 192.85 | 29.15 | 24,000 | 1,200 | 23,400 |
| 15 Oct | 5630.90 | 163.7 | -6.25 | 57,400 | 9,400 | 22,400 |
| 14 Oct | 5616.70 | 169.95 | -200.15 | 29,200 | 3,600 | 12,800 |
| 11 Oct | 5469.55 | 370.1 | -74.15 | 600 | -200 | 9,000 |
| 10 Oct | 5241.10 | 444.25 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 5334.10 | 444.25 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 5308.65 | 444.25 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 5230.15 | 444.25 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 5141.30 | 444.25 | 0.00 | 0 | 0 | 0 |
| 3 Oct | 5250.25 | 444.25 | 120.00 | 200 | 0 | 9,200 |
| 1 Oct | 5487.75 | 324.25 | 0.00 | 0 | -200 | 0 |
| 30 Sept | 5450.40 | 324.25 | -2.70 | 200 | 0 | 9,400 |
| 27 Sept | 5437.00 | 326.95 | -324.40 | 21,800 | 9,400 | 9,400 |
| 26 Sept | 5426.45 | 651.35 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 5323.10 | 651.35 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 5389.00 | 651.35 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 5329.50 | 651.35 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 5355.05 | 651.35 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 5283.55 | 651.35 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 5179.70 | 651.35 | 0 | 0 | 0 | |
For Persistent Systems Ltd - strike price 5650 expiring on 31OCT2024
Delta for 5650 PE is -
Historical price for 5650 PE is as follows
On 18 Oct PERSISTENT was trading at 5466.00. The strike last trading price was 264.7, which was 55.70 higher than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 22600
On 17 Oct PERSISTENT was trading at 5536.00. The strike last trading price was 209, which was 16.15 higher than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 22800
On 16 Oct PERSISTENT was trading at 5543.85. The strike last trading price was 192.85, which was 29.15 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 23400
On 15 Oct PERSISTENT was trading at 5630.90. The strike last trading price was 163.7, which was -6.25 lower than the previous day. The implied volatity was -, the open interest changed by 9400 which increased total open position to 22400
On 14 Oct PERSISTENT was trading at 5616.70. The strike last trading price was 169.95, which was -200.15 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 12800
On 11 Oct PERSISTENT was trading at 5469.55. The strike last trading price was 370.1, which was -74.15 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 9000
On 10 Oct PERSISTENT was trading at 5241.10. The strike last trading price was 444.25, 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 444.25, 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 8 Oct PERSISTENT was trading at 5308.65. The strike last trading price was 444.25, 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 7 Oct PERSISTENT was trading at 5230.15. The strike last trading price was 444.25, 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 Oct PERSISTENT was trading at 5141.30. The strike last trading price was 444.25, 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 Oct PERSISTENT was trading at 5250.25. The strike last trading price was 444.25, which was 120.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9200
On 1 Oct PERSISTENT was trading at 5487.75. The strike last trading price was 324.25, 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 30 Sept PERSISTENT was trading at 5450.40. The strike last trading price was 324.25, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9400
On 27 Sept PERSISTENT was trading at 5437.00. The strike last trading price was 326.95, which was -324.40 lower than the previous day. The implied volatity was -, the open interest changed by 9400 which increased total open position to 9400
On 26 Sept PERSISTENT was trading at 5426.45. The strike last trading price was 651.35, 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 651.35, 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 651.35, 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 651.35, 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 651.35, 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 651.35, 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 651.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
