PERSISTENT
Persistent Systems Ltd
Historical option data for PERSISTENT
18 Oct 2024 11:51 AM IST
| PERSISTENT 5700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 5460.75 | 72.95 | -35.75 | 1,11,800 | 1,000 | 1,26,200 | ||||
| 17 Oct | 5536.00 | 108.7 | 4.85 | 1,62,000 | -5,000 | 1,25,800 | ||||
| 16 Oct | 5543.85 | 103.85 | -30.10 | 2,30,000 | -13,800 | 1,30,400 | ||||
| 15 Oct | 5630.90 | 133.95 | 5.65 | 6,57,200 | 41,600 | 1,45,000 | ||||
| 14 Oct | 5616.70 | 128.3 | 48.45 | 4,37,400 | 7,600 | 1,03,800 | ||||
| 11 Oct | 5469.55 | 79.85 | 30.05 | 2,16,600 | 24,000 | 97,200 | ||||
| 10 Oct | 5241.10 | 49.8 | -16.20 | 45,200 | 4,600 | 72,800 | ||||
| 9 Oct | 5334.10 | 66 | 9.40 | 25,200 | -2,200 | 68,000 | ||||
| 8 Oct | 5308.65 | 56.6 | 1.10 | 26,200 | -1,400 | 70,000 | ||||
| 7 Oct | 5230.15 | 55.5 | 15.00 | 66,800 | -5,200 | 71,400 | ||||
| 4 Oct | 5141.30 | 40.5 | -24.50 | 1,09,200 | 7,600 | 76,600 | ||||
| 3 Oct | 5250.25 | 65 | -69.00 | 72,000 | -4,800 | 68,800 | ||||
| 1 Oct | 5487.75 | 134 | -6.00 | 22,000 | -2,600 | 73,400 | ||||
| 30 Sept | 5450.40 | 140 | -0.15 | 38,200 | 4,400 | 76,800 | ||||
| 27 Sept | 5437.00 | 140.15 | 5.15 | 2,01,600 | 21,800 | 72,600 | ||||
| 26 Sept | 5426.45 | 135 | 21.50 | 62,000 | 13,000 | 50,600 | ||||
| 25 Sept | 5323.10 | 113.5 | -23.20 | 63,400 | 18,200 | 37,600 | ||||
| 24 Sept | 5389.00 | 136.7 | 33.70 | 18,400 | 10,200 | 19,400 | ||||
| 23 Sept | 5329.50 | 103 | -3.80 | 6,800 | 3,200 | 9,000 | ||||
| 20 Sept | 5355.05 | 106.8 | 12.80 | 9,600 | 4,400 | 5,600 | ||||
|
|
||||||||||
| 19 Sept | 5283.55 | 94 | -28.30 | 1,600 | 1,000 | 1,000 | ||||
| 18 Sept | 5179.70 | 122.3 | 0 | 0 | 0 | |||||
For Persistent Systems Ltd - strike price 5700 expiring on 31OCT2024
Delta for 5700 CE is -
Historical price for 5700 CE is as follows
On 18 Oct PERSISTENT was trading at 5460.75. The strike last trading price was 72.95, which was -35.75 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 126200
On 17 Oct PERSISTENT was trading at 5536.00. The strike last trading price was 108.7, which was 4.85 higher than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 125800
On 16 Oct PERSISTENT was trading at 5543.85. The strike last trading price was 103.85, which was -30.10 lower than the previous day. The implied volatity was -, the open interest changed by -13800 which decreased total open position to 130400
On 15 Oct PERSISTENT was trading at 5630.90. The strike last trading price was 133.95, which was 5.65 higher than the previous day. The implied volatity was -, the open interest changed by 41600 which increased total open position to 145000
On 14 Oct PERSISTENT was trading at 5616.70. The strike last trading price was 128.3, which was 48.45 higher than the previous day. The implied volatity was -, the open interest changed by 7600 which increased total open position to 103800
On 11 Oct PERSISTENT was trading at 5469.55. The strike last trading price was 79.85, which was 30.05 higher than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 97200
On 10 Oct PERSISTENT was trading at 5241.10. The strike last trading price was 49.8, which was -16.20 lower than the previous day. The implied volatity was -, the open interest changed by 4600 which increased total open position to 72800
On 9 Oct PERSISTENT was trading at 5334.10. The strike last trading price was 66, which was 9.40 higher than the previous day. The implied volatity was -, the open interest changed by -2200 which decreased total open position to 68000
On 8 Oct PERSISTENT was trading at 5308.65. The strike last trading price was 56.6, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 70000
On 7 Oct PERSISTENT was trading at 5230.15. The strike last trading price was 55.5, which was 15.00 higher than the previous day. The implied volatity was -, the open interest changed by -5200 which decreased total open position to 71400
On 4 Oct PERSISTENT was trading at 5141.30. The strike last trading price was 40.5, which was -24.50 lower than the previous day. The implied volatity was -, the open interest changed by 7600 which increased total open position to 76600
On 3 Oct PERSISTENT was trading at 5250.25. The strike last trading price was 65, which was -69.00 lower than the previous day. The implied volatity was -, the open interest changed by -4800 which decreased total open position to 68800
On 1 Oct PERSISTENT was trading at 5487.75. The strike last trading price was 134, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by -2600 which decreased total open position to 73400
On 30 Sept PERSISTENT was trading at 5450.40. The strike last trading price was 140, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 76800
On 27 Sept PERSISTENT was trading at 5437.00. The strike last trading price was 140.15, which was 5.15 higher than the previous day. The implied volatity was -, the open interest changed by 21800 which increased total open position to 72600
On 26 Sept PERSISTENT was trading at 5426.45. The strike last trading price was 135, which was 21.50 higher than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 50600
On 25 Sept PERSISTENT was trading at 5323.10. The strike last trading price was 113.5, which was -23.20 lower than the previous day. The implied volatity was -, the open interest changed by 18200 which increased total open position to 37600
On 24 Sept PERSISTENT was trading at 5389.00. The strike last trading price was 136.7, which was 33.70 higher than the previous day. The implied volatity was -, the open interest changed by 10200 which increased total open position to 19400
On 23 Sept PERSISTENT was trading at 5329.50. The strike last trading price was 103, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 9000
On 20 Sept PERSISTENT was trading at 5355.05. The strike last trading price was 106.8, which was 12.80 higher than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 5600
On 19 Sept PERSISTENT was trading at 5283.55. The strike last trading price was 94, which was -28.30 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 122.3, 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 5700 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 5460.75 | 288.15 | 58.65 | 2,000 | -400 | 15,600 |
| 17 Oct | 5536.00 | 229.5 | 2.10 | 2,200 | -400 | 15,600 |
| 16 Oct | 5543.85 | 227.4 | 36.40 | 9,800 | 400 | 16,000 |
| 15 Oct | 5630.90 | 191 | -9.00 | 26,400 | 6,400 | 15,400 |
| 14 Oct | 5616.70 | 200 | -368.05 | 15,000 | 7,600 | 9,000 |
| 11 Oct | 5469.55 | 568.05 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 5241.10 | 568.05 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 5334.10 | 568.05 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 5308.65 | 568.05 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 5230.15 | 568.05 | 0.00 | 0 | 200 | 0 |
| 4 Oct | 5141.30 | 568.05 | 105.05 | 200 | 0 | 1,200 |
| 3 Oct | 5250.25 | 463 | 139.85 | 600 | 0 | 1,400 |
| 1 Oct | 5487.75 | 323.15 | -34.40 | 200 | 0 | 1,400 |
| 30 Sept | 5450.40 | 357.55 | 35.55 | 400 | 0 | 1,800 |
| 27 Sept | 5437.00 | 322 | -65.95 | 1,200 | 1,000 | 1,600 |
| 26 Sept | 5426.45 | 387.95 | -606.80 | 1,000 | 400 | 400 |
| 25 Sept | 5323.10 | 994.75 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 5389.00 | 994.75 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 5329.50 | 994.75 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 5355.05 | 994.75 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 5283.55 | 994.75 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 5179.70 | 994.75 | 0 | 0 | 0 | |
For Persistent Systems Ltd - strike price 5700 expiring on 31OCT2024
Delta for 5700 PE is -
Historical price for 5700 PE is as follows
On 18 Oct PERSISTENT was trading at 5460.75. The strike last trading price was 288.15, which was 58.65 higher than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 15600
On 17 Oct PERSISTENT was trading at 5536.00. The strike last trading price was 229.5, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 15600
On 16 Oct PERSISTENT was trading at 5543.85. The strike last trading price was 227.4, which was 36.40 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 16000
On 15 Oct PERSISTENT was trading at 5630.90. The strike last trading price was 191, which was -9.00 lower than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 15400
On 14 Oct PERSISTENT was trading at 5616.70. The strike last trading price was 200, which was -368.05 lower than the previous day. The implied volatity was -, the open interest changed by 7600 which increased total open position to 9000
On 11 Oct PERSISTENT was trading at 5469.55. The strike last trading price was 568.05, 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 10 Oct PERSISTENT was trading at 5241.10. The strike last trading price was 568.05, 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 9 Oct PERSISTENT was trading at 5334.10. The strike last trading price was 568.05, 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 8 Oct PERSISTENT was trading at 5308.65. The strike last trading price was 568.05, 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 7 Oct PERSISTENT was trading at 5230.15. The strike last trading price was 568.05, 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 4 Oct PERSISTENT was trading at 5141.30. The strike last trading price was 568.05, which was 105.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1200
On 3 Oct PERSISTENT was trading at 5250.25. The strike last trading price was 463, which was 139.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1400
On 1 Oct PERSISTENT was trading at 5487.75. The strike last trading price was 323.15, which was -34.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1400
On 30 Sept PERSISTENT was trading at 5450.40. The strike last trading price was 357.55, which was 35.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1800
On 27 Sept PERSISTENT was trading at 5437.00. The strike last trading price was 322, which was -65.95 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 1600
On 26 Sept PERSISTENT was trading at 5426.45. The strike last trading price was 387.95, which was -606.80 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 400
On 25 Sept PERSISTENT was trading at 5323.10. The strike last trading price was 994.75, 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 994.75, 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 994.75, 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 994.75, 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 994.75, 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 994.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
