PERSISTENT
Persistent Systems Ltd
Historical option data for PERSISTENT
18 Oct 2024 11:41 AM IST
| PERSISTENT 5900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 5466.00 | 33 | -16.00 | 16,200 | -1,000 | 47,000 | ||||
| 17 Oct | 5536.00 | 49 | 1.50 | 31,200 | 2,600 | 48,000 | ||||
| 16 Oct | 5543.85 | 47.5 | -18.95 | 42,400 | 800 | 45,600 | ||||
| 15 Oct | 5630.90 | 66.45 | 0.00 | 1,14,000 | 12,200 | 44,600 | ||||
| 14 Oct | 5616.70 | 66.45 | 25.25 | 76,800 | 2,400 | 32,000 | ||||
| 11 Oct | 5469.55 | 41.2 | 15.20 | 58,200 | 8,800 | 29,600 | ||||
| 10 Oct | 5241.10 | 26 | -8.00 | 19,800 | 6,600 | 21,000 | ||||
| 9 Oct | 5334.10 | 34 | 3.70 | 6,800 | -600 | 14,600 | ||||
| 8 Oct | 5308.65 | 30.3 | 0.50 | 5,400 | 1,200 | 14,800 | ||||
|
|
||||||||||
| 7 Oct | 5230.15 | 29.8 | 6.25 | 11,800 | -800 | 13,600 | ||||
| 4 Oct | 5141.30 | 23.55 | -13.75 | 24,800 | -5,600 | 14,400 | ||||
| 3 Oct | 5250.25 | 37.3 | -47.60 | 21,800 | 7,400 | 20,200 | ||||
| 1 Oct | 5487.75 | 84.9 | -1.10 | 3,400 | -600 | 12,400 | ||||
| 30 Sept | 5450.40 | 86 | -0.80 | 4,800 | -600 | 13,000 | ||||
| 27 Sept | 5437.00 | 86.8 | -1.85 | 40,400 | 7,200 | 13,600 | ||||
| 26 Sept | 5426.45 | 88.65 | 20.55 | 10,000 | 6,000 | 6,200 | ||||
| 25 Sept | 5323.10 | 68.1 | 0.00 | 0 | 200 | 0 | ||||
| 24 Sept | 5389.00 | 68.1 | -23.50 | 200 | 0 | 0 | ||||
| 23 Sept | 5329.50 | 91.6 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 5355.05 | 91.6 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 5283.55 | 91.6 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 5179.70 | 91.6 | 0 | 0 | 0 | |||||
For Persistent Systems Ltd - strike price 5900 expiring on 31OCT2024
Delta for 5900 CE is -
Historical price for 5900 CE is as follows
On 18 Oct PERSISTENT was trading at 5466.00. The strike last trading price was 33, which was -16.00 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 47000
On 17 Oct PERSISTENT was trading at 5536.00. The strike last trading price was 49, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 48000
On 16 Oct PERSISTENT was trading at 5543.85. The strike last trading price was 47.5, which was -18.95 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 45600
On 15 Oct PERSISTENT was trading at 5630.90. The strike last trading price was 66.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 12200 which increased total open position to 44600
On 14 Oct PERSISTENT was trading at 5616.70. The strike last trading price was 66.45, which was 25.25 higher than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 32000
On 11 Oct PERSISTENT was trading at 5469.55. The strike last trading price was 41.2, which was 15.20 higher than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 29600
On 10 Oct PERSISTENT was trading at 5241.10. The strike last trading price was 26, which was -8.00 lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 21000
On 9 Oct PERSISTENT was trading at 5334.10. The strike last trading price was 34, which was 3.70 higher than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 14600
On 8 Oct PERSISTENT was trading at 5308.65. The strike last trading price was 30.3, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 14800
On 7 Oct PERSISTENT was trading at 5230.15. The strike last trading price was 29.8, which was 6.25 higher than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 13600
On 4 Oct PERSISTENT was trading at 5141.30. The strike last trading price was 23.55, which was -13.75 lower than the previous day. The implied volatity was -, the open interest changed by -5600 which decreased total open position to 14400
On 3 Oct PERSISTENT was trading at 5250.25. The strike last trading price was 37.3, which was -47.60 lower than the previous day. The implied volatity was -, the open interest changed by 7400 which increased total open position to 20200
On 1 Oct PERSISTENT was trading at 5487.75. The strike last trading price was 84.9, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 12400
On 30 Sept PERSISTENT was trading at 5450.40. The strike last trading price was 86, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 13000
On 27 Sept PERSISTENT was trading at 5437.00. The strike last trading price was 86.8, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 13600
On 26 Sept PERSISTENT was trading at 5426.45. The strike last trading price was 88.65, which was 20.55 higher than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 6200
On 25 Sept PERSISTENT was trading at 5323.10. The strike last trading price was 68.1, 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 24 Sept PERSISTENT was trading at 5389.00. The strike last trading price was 68.1, which was -23.50 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 91.6, 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 91.6, 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 91.6, 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 91.6, 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 5900 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 5466.00 | 449 | 150.90 | 400 | 0 | 1,200 |
| 17 Oct | 5536.00 | 298.1 | 0.00 | 0 | 200 | 0 |
| 16 Oct | 5543.85 | 298.1 | -50.00 | 200 | 0 | 1,000 |
| 15 Oct | 5630.90 | 348.1 | -391.60 | 800 | 400 | 1,000 |
| 14 Oct | 5616.70 | 739.7 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 5469.55 | 739.7 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 5241.10 | 739.7 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 5334.10 | 739.7 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 5308.65 | 739.7 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 5230.15 | 739.7 | 0.00 | 0 | -200 | 0 |
| 4 Oct | 5141.30 | 739.7 | 249.70 | 200 | 0 | 800 |
| 3 Oct | 5250.25 | 490 | 0.00 | 0 | 0 | 0 |
| 1 Oct | 5487.75 | 490 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 5450.40 | 490 | 0.00 | 0 | 800 | 0 |
| 27 Sept | 5437.00 | 490 | -670.20 | 1,000 | 400 | 400 |
| 26 Sept | 5426.45 | 1160.2 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 5323.10 | 1160.2 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 5389.00 | 1160.2 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 5329.50 | 1160.2 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 5355.05 | 1160.2 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 5283.55 | 1160.2 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 5179.70 | 1160.2 | 0 | 0 | 0 | |
For Persistent Systems Ltd - strike price 5900 expiring on 31OCT2024
Delta for 5900 PE is -
Historical price for 5900 PE is as follows
On 18 Oct PERSISTENT was trading at 5466.00. The strike last trading price was 449, which was 150.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1200
On 17 Oct PERSISTENT was trading at 5536.00. The strike last trading price was 298.1, 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 16 Oct PERSISTENT was trading at 5543.85. The strike last trading price was 298.1, which was -50.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1000
On 15 Oct PERSISTENT was trading at 5630.90. The strike last trading price was 348.1, which was -391.60 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 1000
On 14 Oct PERSISTENT was trading at 5616.70. The strike last trading price was 739.7, 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 739.7, 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 739.7, 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 739.7, 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 739.7, 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 739.7, 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 4 Oct PERSISTENT was trading at 5141.30. The strike last trading price was 739.7, which was 249.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 800
On 3 Oct PERSISTENT was trading at 5250.25. The strike last trading price was 490, 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 490, 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 490, 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 490, which was -670.20 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 400
On 26 Sept PERSISTENT was trading at 5426.45. The strike last trading price was 1160.2, 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 1160.2, 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 1160.2, 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 1160.2, 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 1160.2, 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 1160.2, 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 1160.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
