PERSISTENT
Persistent Systems Ltd
Historical option data for PERSISTENT
07 Apr 2025 09:50 AM IST
| PERSISTENT 24APR2025 5900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 7 Apr | 4328.30 | 5 | -1.2 | - | 50 | -13 | 346 | |||
| 4 Apr | 4609.95 | 8.6 | -2.15 | 53.37 | 795 | -40 | 356 | |||
| 3 Apr | 4793.35 | 11.4 | -49.45 | 49.20 | 1,394 | 62 | 401 | |||
| 2 Apr | 5317.50 | 61.15 | 16.3 | 44.01 | 455 | 28 | 338 | |||
| 1 Apr | 5211.55 | 45.25 | -61.15 | 42.85 | 683 | 157 | 311 | |||
|
|
||||||||||
| 28 Mar | 5513.75 | 97.5 | -63.8 | 38.88 | 345 | 45 | 154 | |||
| 27 Mar | 5641.45 | 154.85 | 30.5 | 37.87 | 170 | 54 | 110 | |||
| 26 Mar | 5517.00 | 120 | -24.3 | 41.22 | 63 | 8 | 53 | |||
| 25 Mar | 5558.30 | 142.1 | 33.9 | 40.17 | 308 | -8 | 48 | |||
| 24 Mar | 5421.30 | 109 | 41.85 | 41.71 | 86 | 46 | 56 | |||
| 21 Mar | 5275.55 | 66.5 | 7.85 | 38.00 | 10 | 7 | 10 | |||
| 20 Mar | 5194.05 | 58.65 | 0 | 0.00 | 0 | 0 | 0 | |||
| 19 Mar | 5280.60 | 58.65 | 0 | 0.00 | 0 | 0 | 0 | |||
| 18 Mar | 5309.30 | 58.65 | 3.65 | 34.10 | 3 | 1 | 4 | |||
| 17 Mar | 5167.30 | 55 | 0 | 0.00 | 0 | 2 | 0 | |||
| 13 Mar | 5125.75 | 55 | -16 | 38.22 | 3 | 1 | 2 | |||
| 12 Mar | 5185.20 | 71 | -154.3 | 38.62 | 1 | 0 | 0 | |||
| 11 Mar | 5239.95 | 225.3 | 0 | 7.57 | 0 | 0 | 0 | |||
| 10 Mar | 5167.00 | 225.3 | 0 | 8.53 | 0 | 0 | 0 | |||
| 7 Mar | 5278.80 | 225.3 | 0 | 6.39 | 0 | 0 | 0 | |||
| 6 Mar | 5303.25 | 225.3 | 0 | 6.28 | 0 | 0 | 0 | |||
| 5 Mar | 5391.10 | 225.3 | 0 | 5.13 | 0 | 0 | 0 | |||
For Persistent Systems Ltd - strike price 5900 expiring on 24APR2025
Delta for 5900 CE is -
Historical price for 5900 CE is as follows
On 7 Apr PERSISTENT was trading at 4328.30. The strike last trading price was 5, which was -1.2 lower than the previous day. The implied volatity was -, the open interest changed by -13 which decreased total open position to 346
On 4 Apr PERSISTENT was trading at 4609.95. The strike last trading price was 8.6, which was -2.15 lower than the previous day. The implied volatity was 53.37, the open interest changed by -40 which decreased total open position to 356
On 3 Apr PERSISTENT was trading at 4793.35. The strike last trading price was 11.4, which was -49.45 lower than the previous day. The implied volatity was 49.20, the open interest changed by 62 which increased total open position to 401
On 2 Apr PERSISTENT was trading at 5317.50. The strike last trading price was 61.15, which was 16.3 higher than the previous day. The implied volatity was 44.01, the open interest changed by 28 which increased total open position to 338
On 1 Apr PERSISTENT was trading at 5211.55. The strike last trading price was 45.25, which was -61.15 lower than the previous day. The implied volatity was 42.85, the open interest changed by 157 which increased total open position to 311
On 28 Mar PERSISTENT was trading at 5513.75. The strike last trading price was 97.5, which was -63.8 lower than the previous day. The implied volatity was 38.88, the open interest changed by 45 which increased total open position to 154
On 27 Mar PERSISTENT was trading at 5641.45. The strike last trading price was 154.85, which was 30.5 higher than the previous day. The implied volatity was 37.87, the open interest changed by 54 which increased total open position to 110
On 26 Mar PERSISTENT was trading at 5517.00. The strike last trading price was 120, which was -24.3 lower than the previous day. The implied volatity was 41.22, the open interest changed by 8 which increased total open position to 53
On 25 Mar PERSISTENT was trading at 5558.30. The strike last trading price was 142.1, which was 33.9 higher than the previous day. The implied volatity was 40.17, the open interest changed by -8 which decreased total open position to 48
On 24 Mar PERSISTENT was trading at 5421.30. The strike last trading price was 109, which was 41.85 higher than the previous day. The implied volatity was 41.71, the open interest changed by 46 which increased total open position to 56
On 21 Mar PERSISTENT was trading at 5275.55. The strike last trading price was 66.5, which was 7.85 higher than the previous day. The implied volatity was 38.00, the open interest changed by 7 which increased total open position to 10
On 20 Mar PERSISTENT was trading at 5194.05. The strike last trading price was 58.65, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 19 Mar PERSISTENT was trading at 5280.60. The strike last trading price was 58.65, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 18 Mar PERSISTENT was trading at 5309.30. The strike last trading price was 58.65, which was 3.65 higher than the previous day. The implied volatity was 34.10, the open interest changed by 1 which increased total open position to 4
On 17 Mar PERSISTENT was trading at 5167.30. The strike last trading price was 55, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 13 Mar PERSISTENT was trading at 5125.75. The strike last trading price was 55, which was -16 lower than the previous day. The implied volatity was 38.22, the open interest changed by 1 which increased total open position to 2
On 12 Mar PERSISTENT was trading at 5185.20. The strike last trading price was 71, which was -154.3 lower than the previous day. The implied volatity was 38.62, the open interest changed by 0 which decreased total open position to 0
On 11 Mar PERSISTENT was trading at 5239.95. The strike last trading price was 225.3, which was 0 lower than the previous day. The implied volatity was 7.57, the open interest changed by 0 which decreased total open position to 0
On 10 Mar PERSISTENT was trading at 5167.00. The strike last trading price was 225.3, which was 0 lower than the previous day. The implied volatity was 8.53, the open interest changed by 0 which decreased total open position to 0
On 7 Mar PERSISTENT was trading at 5278.80. The strike last trading price was 225.3, which was 0 lower than the previous day. The implied volatity was 6.39, the open interest changed by 0 which decreased total open position to 0
On 6 Mar PERSISTENT was trading at 5303.25. The strike last trading price was 225.3, which was 0 lower than the previous day. The implied volatity was 6.28, the open interest changed by 0 which decreased total open position to 0
On 5 Mar PERSISTENT was trading at 5391.10. The strike last trading price was 225.3, which was 0 lower than the previous day. The implied volatity was 5.13, the open interest changed by 0 which decreased total open position to 0
| PERSISTENT 24APR2025 5900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 7 Apr | 4328.30 | 704.35 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Apr | 4609.95 | 704.35 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Apr | 4793.35 | 704.35 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Apr | 5317.50 | 704.35 | 0 | 0.00 | 0 | 4 | 0 |
| 1 Apr | 5211.55 | 704.35 | 116.85 | 52.48 | 4 | 0 | 0 |
| 28 Mar | 5513.75 | 587.5 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 5641.45 | 587.5 | 0 | - | 0 | 0 | 0 |
| 26 Mar | 5517.00 | 587.5 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 5558.30 | 587.5 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 5421.30 | 587.5 | 0 | - | 0 | 0 | 0 |
| 21 Mar | 5275.55 | 587.5 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 5194.05 | 587.5 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 5280.60 | 587.5 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 5309.30 | 587.5 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 5167.30 | 587.5 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 5125.75 | 587.5 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 5185.20 | 587.5 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 5239.95 | 587.5 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 5167.00 | 587.5 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 5278.80 | 587.5 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 5303.25 | 587.5 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 5391.10 | 587.5 | 0 | - | 0 | 0 | 0 |
For Persistent Systems Ltd - strike price 5900 expiring on 24APR2025
Delta for 5900 PE is 0.00
Historical price for 5900 PE is as follows
On 7 Apr PERSISTENT was trading at 4328.30. The strike last trading price was 704.35, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 4 Apr PERSISTENT was trading at 4609.95. The strike last trading price was 704.35, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 3 Apr PERSISTENT was trading at 4793.35. The strike last trading price was 704.35, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 2 Apr PERSISTENT was trading at 5317.50. The strike last trading price was 704.35, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 1 Apr PERSISTENT was trading at 5211.55. The strike last trading price was 704.35, which was 116.85 higher than the previous day. The implied volatity was 52.48, the open interest changed by 0 which decreased total open position to 0
On 28 Mar PERSISTENT was trading at 5513.75. The strike last trading price was 587.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Mar PERSISTENT was trading at 5641.45. The strike last trading price was 587.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Mar PERSISTENT was trading at 5517.00. The strike last trading price was 587.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Mar PERSISTENT was trading at 5558.30. The strike last trading price was 587.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Mar PERSISTENT was trading at 5421.30. The strike last trading price was 587.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Mar PERSISTENT was trading at 5275.55. The strike last trading price was 587.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Mar PERSISTENT was trading at 5194.05. The strike last trading price was 587.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Mar PERSISTENT was trading at 5280.60. The strike last trading price was 587.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Mar PERSISTENT was trading at 5309.30. The strike last trading price was 587.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Mar PERSISTENT was trading at 5167.30. The strike last trading price was 587.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar PERSISTENT was trading at 5125.75. The strike last trading price was 587.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar PERSISTENT was trading at 5185.20. The strike last trading price was 587.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar PERSISTENT was trading at 5239.95. The strike last trading price was 587.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Mar PERSISTENT was trading at 5167.00. The strike last trading price was 587.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Mar PERSISTENT was trading at 5278.80. The strike last trading price was 587.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Mar PERSISTENT was trading at 5303.25. The strike last trading price was 587.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Mar PERSISTENT was trading at 5391.10. The strike last trading price was 587.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
