PERSISTENT
Persistent Systems Ltd
Historical option data for PERSISTENT
18 Oct 2024 11:41 AM IST
| PERSISTENT 5750 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 5466.00 | 62.85 | -16.15 | 2,400 | -1,000 | 17,000 | ||||
| 17 Oct | 5536.00 | 79 | -8.45 | 8,200 | 0 | 18,000 | ||||
| 16 Oct | 5543.85 | 87.45 | -26.55 | 7,200 | -600 | 18,000 | ||||
| 15 Oct | 5630.90 | 114 | 4.40 | 42,000 | 12,200 | 18,400 | ||||
| 14 Oct | 5616.70 | 109.6 | 42.60 | 16,200 | 2,000 | 6,200 | ||||
| 11 Oct | 5469.55 | 67 | 28.00 | 8,600 | 1,000 | 3,400 | ||||
| 10 Oct | 5241.10 | 39 | -16.00 | 200 | 0 | 2,200 | ||||
| 9 Oct | 5334.10 | 55 | 6.00 | 200 | 0 | 2,200 | ||||
| 8 Oct | 5308.65 | 49 | 4.20 | 200 | 0 | 2,200 | ||||
| 7 Oct | 5230.15 | 44.8 | 3.80 | 600 | 0 | 2,400 | ||||
|
|
||||||||||
| 4 Oct | 5141.30 | 41 | -19.00 | 2,000 | 200 | 2,400 | ||||
| 3 Oct | 5250.25 | 60 | -57.60 | 3,600 | 1,200 | 2,200 | ||||
| 1 Oct | 5487.75 | 117.6 | 1.10 | 2,200 | 800 | 1,200 | ||||
| 30 Sept | 5450.40 | 116.5 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 5437.00 | 116.5 | 0.00 | 0 | 400 | 0 | ||||
| 26 Sept | 5426.45 | 116.5 | -10.30 | 400 | 200 | 200 | ||||
| 25 Sept | 5323.10 | 126.8 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 5389.00 | 126.8 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 5329.50 | 126.8 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 5355.05 | 126.8 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 5283.55 | 126.8 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 5179.70 | 126.8 | 0 | 0 | 0 | |||||
For Persistent Systems Ltd - strike price 5750 expiring on 31OCT2024
Delta for 5750 CE is -
Historical price for 5750 CE is as follows
On 18 Oct PERSISTENT was trading at 5466.00. The strike last trading price was 62.85, which was -16.15 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 17000
On 17 Oct PERSISTENT was trading at 5536.00. The strike last trading price was 79, which was -8.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18000
On 16 Oct PERSISTENT was trading at 5543.85. The strike last trading price was 87.45, which was -26.55 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 18000
On 15 Oct PERSISTENT was trading at 5630.90. The strike last trading price was 114, which was 4.40 higher than the previous day. The implied volatity was -, the open interest changed by 12200 which increased total open position to 18400
On 14 Oct PERSISTENT was trading at 5616.70. The strike last trading price was 109.6, which was 42.60 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 6200
On 11 Oct PERSISTENT was trading at 5469.55. The strike last trading price was 67, which was 28.00 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 3400
On 10 Oct PERSISTENT was trading at 5241.10. The strike last trading price was 39, which was -16.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2200
On 9 Oct PERSISTENT was trading at 5334.10. The strike last trading price was 55, which was 6.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2200
On 8 Oct PERSISTENT was trading at 5308.65. The strike last trading price was 49, which was 4.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2200
On 7 Oct PERSISTENT was trading at 5230.15. The strike last trading price was 44.8, which was 3.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2400
On 4 Oct PERSISTENT was trading at 5141.30. The strike last trading price was 41, which was -19.00 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 2400
On 3 Oct PERSISTENT was trading at 5250.25. The strike last trading price was 60, which was -57.60 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 2200
On 1 Oct PERSISTENT was trading at 5487.75. The strike last trading price was 117.6, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 1200
On 30 Sept PERSISTENT was trading at 5450.40. The strike last trading price was 116.5, 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 Sept PERSISTENT was trading at 5437.00. The strike last trading price was 116.5, 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 26 Sept PERSISTENT was trading at 5426.45. The strike last trading price was 116.5, which was -10.30 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 200
On 25 Sept PERSISTENT was trading at 5323.10. The strike last trading price was 126.8, 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 126.8, 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 126.8, 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 126.8, 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 126.8, 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 126.8, 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 5750 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 5466.00 | 727.05 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 5536.00 | 727.05 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 5543.85 | 727.05 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 5630.90 | 727.05 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 5616.70 | 727.05 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 5469.55 | 727.05 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 5241.10 | 727.05 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 5334.10 | 727.05 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 5308.65 | 727.05 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 5230.15 | 727.05 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 5141.30 | 727.05 | 0.00 | 0 | 0 | 0 |
| 3 Oct | 5250.25 | 727.05 | 0.00 | 0 | 0 | 0 |
| 1 Oct | 5487.75 | 727.05 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 5450.40 | 727.05 | 0.00 | 0 | 0 | 0 |
| 27 Sept | 5437.00 | 727.05 | 0.00 | 0 | 0 | 0 |
| 26 Sept | 5426.45 | 727.05 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 5323.10 | 727.05 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 5389.00 | 727.05 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 5329.50 | 727.05 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 5355.05 | 727.05 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 5283.55 | 727.05 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 5179.70 | 727.05 | 0 | 0 | 0 | |
For Persistent Systems Ltd - strike price 5750 expiring on 31OCT2024
Delta for 5750 PE is -
Historical price for 5750 PE is as follows
On 18 Oct PERSISTENT was trading at 5466.00. The strike last trading price was 727.05, 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 17 Oct PERSISTENT was trading at 5536.00. The strike last trading price was 727.05, 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 16 Oct PERSISTENT was trading at 5543.85. The strike last trading price was 727.05, 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 15 Oct PERSISTENT was trading at 5630.90. The strike last trading price was 727.05, 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 14 Oct PERSISTENT was trading at 5616.70. The strike last trading price was 727.05, 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 11 Oct PERSISTENT was trading at 5469.55. The strike last trading price was 727.05, 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 727.05, 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 727.05, 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 727.05, 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 727.05, 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 4 Oct PERSISTENT was trading at 5141.30. The strike last trading price was 727.05, 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 3 Oct PERSISTENT was trading at 5250.25. The strike last trading price was 727.05, 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 1 Oct PERSISTENT was trading at 5487.75. The strike last trading price was 727.05, 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 30 Sept PERSISTENT was trading at 5450.40. The strike last trading price was 727.05, 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 Sept PERSISTENT was trading at 5437.00. The strike last trading price was 727.05, 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 Sept PERSISTENT was trading at 5426.45. The strike last trading price was 727.05, 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 25 Sept PERSISTENT was trading at 5323.10. The strike last trading price was 727.05, 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 24 Sept PERSISTENT was trading at 5389.00. The strike last trading price was 727.05, 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 23 Sept PERSISTENT was trading at 5329.50. The strike last trading price was 727.05, 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 20 Sept PERSISTENT was trading at 5355.05. The strike last trading price was 727.05, 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 19 Sept PERSISTENT was trading at 5283.55. The strike last trading price was 727.05, 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 18 Sept PERSISTENT was trading at 5179.70. The strike last trading price was 727.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
