PERSISTENT
Persistent Systems Ltd
Historical option data for PERSISTENT
18 Oct 2024 11:51 AM IST
| PERSISTENT 5800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 5460.75 | 49.8 | -25.70 | 62,600 | 4,000 | 1,17,800 | ||||
| 17 Oct | 5536.00 | 75.5 | 4.70 | 1,00,600 | -3,000 | 1,14,400 | ||||
| 16 Oct | 5543.85 | 70.8 | -24.85 | 1,43,400 | 200 | 1,17,400 | ||||
| 15 Oct | 5630.90 | 95.65 | 2.65 | 3,26,200 | 10,800 | 1,17,600 | ||||
| 14 Oct | 5616.70 | 93 | 36.15 | 2,85,400 | 19,000 | 1,07,000 | ||||
| 11 Oct | 5469.55 | 56.85 | 19.85 | 2,29,000 | 8,600 | 88,800 | ||||
| 10 Oct | 5241.10 | 37 | -9.90 | 21,800 | 1,000 | 79,600 | ||||
| 9 Oct | 5334.10 | 46.9 | 5.65 | 22,800 | 2,800 | 79,000 | ||||
| 8 Oct | 5308.65 | 41.25 | 0.75 | 12,800 | 1,000 | 76,200 | ||||
| 7 Oct | 5230.15 | 40.5 | 8.20 | 55,800 | -7,800 | 75,200 | ||||
| 4 Oct | 5141.30 | 32.3 | -20.00 | 1,02,000 | -2,600 | 82,800 | ||||
| 3 Oct | 5250.25 | 52.3 | -51.70 | 77,800 | 8,800 | 85,400 | ||||
| 1 Oct | 5487.75 | 104 | -6.00 | 44,400 | 8,000 | 76,200 | ||||
| 30 Sept | 5450.40 | 110 | -1.00 | 1,11,800 | 3,200 | 68,000 | ||||
| 27 Sept | 5437.00 | 111 | 6.00 | 2,14,200 | 56,400 | 62,800 | ||||
| 26 Sept | 5426.45 | 105 | 15.20 | 24,200 | 2,800 | 6,400 | ||||
| 25 Sept | 5323.10 | 89.8 | 11.40 | 4,000 | 2,800 | 3,400 | ||||
|
|
||||||||||
| 24 Sept | 5389.00 | 78.4 | 0.00 | 0 | 600 | 0 | ||||
| 23 Sept | 5329.50 | 78.4 | -27.55 | 600 | 400 | 400 | ||||
| 20 Sept | 5355.05 | 105.95 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 5283.55 | 105.95 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 5179.70 | 105.95 | 0 | 0 | 0 | |||||
For Persistent Systems Ltd - strike price 5800 expiring on 31OCT2024
Delta for 5800 CE is -
Historical price for 5800 CE is as follows
On 18 Oct PERSISTENT was trading at 5460.75. The strike last trading price was 49.8, which was -25.70 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 117800
On 17 Oct PERSISTENT was trading at 5536.00. The strike last trading price was 75.5, which was 4.70 higher than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 114400
On 16 Oct PERSISTENT was trading at 5543.85. The strike last trading price was 70.8, which was -24.85 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 117400
On 15 Oct PERSISTENT was trading at 5630.90. The strike last trading price was 95.65, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 117600
On 14 Oct PERSISTENT was trading at 5616.70. The strike last trading price was 93, which was 36.15 higher than the previous day. The implied volatity was -, the open interest changed by 19000 which increased total open position to 107000
On 11 Oct PERSISTENT was trading at 5469.55. The strike last trading price was 56.85, which was 19.85 higher than the previous day. The implied volatity was -, the open interest changed by 8600 which increased total open position to 88800
On 10 Oct PERSISTENT was trading at 5241.10. The strike last trading price was 37, which was -9.90 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 79600
On 9 Oct PERSISTENT was trading at 5334.10. The strike last trading price was 46.9, which was 5.65 higher than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 79000
On 8 Oct PERSISTENT was trading at 5308.65. The strike last trading price was 41.25, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 76200
On 7 Oct PERSISTENT was trading at 5230.15. The strike last trading price was 40.5, which was 8.20 higher than the previous day. The implied volatity was -, the open interest changed by -7800 which decreased total open position to 75200
On 4 Oct PERSISTENT was trading at 5141.30. The strike last trading price was 32.3, which was -20.00 lower than the previous day. The implied volatity was -, the open interest changed by -2600 which decreased total open position to 82800
On 3 Oct PERSISTENT was trading at 5250.25. The strike last trading price was 52.3, which was -51.70 lower than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 85400
On 1 Oct PERSISTENT was trading at 5487.75. The strike last trading price was 104, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 76200
On 30 Sept PERSISTENT was trading at 5450.40. The strike last trading price was 110, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 68000
On 27 Sept PERSISTENT was trading at 5437.00. The strike last trading price was 111, which was 6.00 higher than the previous day. The implied volatity was -, the open interest changed by 56400 which increased total open position to 62800
On 26 Sept PERSISTENT was trading at 5426.45. The strike last trading price was 105, which was 15.20 higher than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 6400
On 25 Sept PERSISTENT was trading at 5323.10. The strike last trading price was 89.8, which was 11.40 higher than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 3400
On 24 Sept PERSISTENT was trading at 5389.00. The strike last trading price was 78.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 0
On 23 Sept PERSISTENT was trading at 5329.50. The strike last trading price was 78.4, which was -27.55 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 400
On 20 Sept PERSISTENT was trading at 5355.05. The strike last trading price was 105.95, 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 19 Sept PERSISTENT was trading at 5283.55. The strike last trading price was 105.95, 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 18 Sept PERSISTENT was trading at 5179.70. The strike last trading price was 105.95, 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 5800 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 5460.75 | 259.1 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 5536.00 | 259.1 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 5543.85 | 259.1 | 0.00 | 0 | 800 | 0 |
| 15 Oct | 5630.90 | 259.1 | 10.40 | 4,600 | 600 | 2,600 |
| 14 Oct | 5616.70 | 248.7 | -261.30 | 1,200 | 400 | 1,800 |
| 11 Oct | 5469.55 | 510 | 0.00 | 0 | -200 | 0 |
| 10 Oct | 5241.10 | 510 | 12.90 | 200 | 0 | 1,600 |
| 9 Oct | 5334.10 | 497.1 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 5308.65 | 497.1 | -158.55 | 800 | 0 | 1,600 |
| 7 Oct | 5230.15 | 655.65 | 0.00 | 0 | 600 | 0 |
| 4 Oct | 5141.30 | 655.65 | 125.75 | 1,000 | 400 | 1,400 |
| 3 Oct | 5250.25 | 529.9 | 138.70 | 1,200 | 400 | 600 |
| 1 Oct | 5487.75 | 391.2 | -685.30 | 200 | 0 | 0 |
| 30 Sept | 5450.40 | 1076.5 | 0.00 | 0 | 0 | 0 |
| 27 Sept | 5437.00 | 1076.5 | 0.00 | 0 | 0 | 0 |
| 26 Sept | 5426.45 | 1076.5 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 5323.10 | 1076.5 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 5389.00 | 1076.5 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 5329.50 | 1076.5 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 5355.05 | 1076.5 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 5283.55 | 1076.5 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 5179.70 | 1076.5 | 0 | 0 | 0 | |
For Persistent Systems Ltd - strike price 5800 expiring on 31OCT2024
Delta for 5800 PE is -
Historical price for 5800 PE is as follows
On 18 Oct PERSISTENT was trading at 5460.75. The strike last trading price was 259.1, 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 259.1, 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 259.1, 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 15 Oct PERSISTENT was trading at 5630.90. The strike last trading price was 259.1, which was 10.40 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 2600
On 14 Oct PERSISTENT was trading at 5616.70. The strike last trading price was 248.7, which was -261.30 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 1800
On 11 Oct PERSISTENT was trading at 5469.55. The strike last trading price was 510, 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 10 Oct PERSISTENT was trading at 5241.10. The strike last trading price was 510, which was 12.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1600
On 9 Oct PERSISTENT was trading at 5334.10. The strike last trading price was 497.1, 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 497.1, which was -158.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1600
On 7 Oct PERSISTENT was trading at 5230.15. The strike last trading price was 655.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 0
On 4 Oct PERSISTENT was trading at 5141.30. The strike last trading price was 655.65, which was 125.75 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 1400
On 3 Oct PERSISTENT was trading at 5250.25. The strike last trading price was 529.9, which was 138.70 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 600
On 1 Oct PERSISTENT was trading at 5487.75. The strike last trading price was 391.2, which was -685.30 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 1076.5, 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 1076.5, 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 26 Sept PERSISTENT was trading at 5426.45. The strike last trading price was 1076.5, 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 25 Sept PERSISTENT was trading at 5323.10. The strike last trading price was 1076.5, 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 24 Sept PERSISTENT was trading at 5389.00. The strike last trading price was 1076.5, 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 23 Sept PERSISTENT was trading at 5329.50. The strike last trading price was 1076.5, 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 20 Sept PERSISTENT was trading at 5355.05. The strike last trading price was 1076.5, 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 19 Sept PERSISTENT was trading at 5283.55. The strike last trading price was 1076.5, 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 18 Sept PERSISTENT was trading at 5179.70. The strike last trading price was 1076.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
