PERSISTENT
Persistent Systems Ltd
Historical option data for PERSISTENT
18 Oct 2024 11:51 AM IST
| PERSISTENT 6000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 5460.75 | 20.4 | -13.35 | 99,200 | -17,000 | 1,91,400 | ||||
|
|
||||||||||
| 17 Oct | 5536.00 | 33.75 | 1.75 | 1,05,000 | -4,600 | 2,08,600 | ||||
| 16 Oct | 5543.85 | 32 | -13.50 | 1,43,600 | 4,400 | 2,13,200 | ||||
| 15 Oct | 5630.90 | 45.5 | -0.05 | 3,67,600 | -2,200 | 2,08,200 | ||||
| 14 Oct | 5616.70 | 45.55 | 16.55 | 4,52,800 | 56,800 | 2,09,800 | ||||
| 11 Oct | 5469.55 | 29 | 10.00 | 2,13,200 | -9,600 | 1,53,800 | ||||
| 10 Oct | 5241.10 | 19 | -4.50 | 53,200 | 1,800 | 1,63,800 | ||||
| 9 Oct | 5334.10 | 23.5 | 2.40 | 57,600 | 1,800 | 1,62,600 | ||||
| 8 Oct | 5308.65 | 21.1 | 0.30 | 42,800 | 0 | 1,63,200 | ||||
| 7 Oct | 5230.15 | 20.8 | 2.90 | 1,06,200 | 9,000 | 1,63,000 | ||||
| 4 Oct | 5141.30 | 17.9 | -9.25 | 1,80,800 | -29,400 | 1,54,000 | ||||
| 3 Oct | 5250.25 | 27.15 | -32.85 | 1,93,200 | -21,000 | 1,84,000 | ||||
| 1 Oct | 5487.75 | 60 | -6.80 | 90,600 | 4,400 | 2,05,400 | ||||
| 30 Sept | 5450.40 | 66.8 | 0.85 | 1,05,000 | 6,200 | 2,00,600 | ||||
| 27 Sept | 5437.00 | 65.95 | 2.90 | 3,88,200 | 43,200 | 1,95,400 | ||||
| 26 Sept | 5426.45 | 63.05 | 10.00 | 2,55,400 | 95,000 | 1,51,400 | ||||
| 25 Sept | 5323.10 | 53.05 | -14.85 | 45,400 | 13,800 | 56,400 | ||||
| 24 Sept | 5389.00 | 67.9 | 19.90 | 49,200 | 21,000 | 42,000 | ||||
| 23 Sept | 5329.50 | 48 | -9.75 | 19,400 | 2,800 | 21,000 | ||||
| 20 Sept | 5355.05 | 57.75 | -2.25 | 25,800 | 15,400 | 18,200 | ||||
| 19 Sept | 5283.55 | 60 | 14.00 | 4,000 | 1,400 | 2,600 | ||||
| 18 Sept | 5179.70 | 46 | 1,200 | 1,000 | 1,000 | |||||
For Persistent Systems Ltd - strike price 6000 expiring on 31OCT2024
Delta for 6000 CE is -
Historical price for 6000 CE is as follows
On 18 Oct PERSISTENT was trading at 5460.75. The strike last trading price was 20.4, which was -13.35 lower than the previous day. The implied volatity was -, the open interest changed by -17000 which decreased total open position to 191400
On 17 Oct PERSISTENT was trading at 5536.00. The strike last trading price was 33.75, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by -4600 which decreased total open position to 208600
On 16 Oct PERSISTENT was trading at 5543.85. The strike last trading price was 32, which was -13.50 lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 213200
On 15 Oct PERSISTENT was trading at 5630.90. The strike last trading price was 45.5, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -2200 which decreased total open position to 208200
On 14 Oct PERSISTENT was trading at 5616.70. The strike last trading price was 45.55, which was 16.55 higher than the previous day. The implied volatity was -, the open interest changed by 56800 which increased total open position to 209800
On 11 Oct PERSISTENT was trading at 5469.55. The strike last trading price was 29, which was 10.00 higher than the previous day. The implied volatity was -, the open interest changed by -9600 which decreased total open position to 153800
On 10 Oct PERSISTENT was trading at 5241.10. The strike last trading price was 19, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 163800
On 9 Oct PERSISTENT was trading at 5334.10. The strike last trading price was 23.5, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 162600
On 8 Oct PERSISTENT was trading at 5308.65. The strike last trading price was 21.1, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 163200
On 7 Oct PERSISTENT was trading at 5230.15. The strike last trading price was 20.8, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 163000
On 4 Oct PERSISTENT was trading at 5141.30. The strike last trading price was 17.9, which was -9.25 lower than the previous day. The implied volatity was -, the open interest changed by -29400 which decreased total open position to 154000
On 3 Oct PERSISTENT was trading at 5250.25. The strike last trading price was 27.15, which was -32.85 lower than the previous day. The implied volatity was -, the open interest changed by -21000 which decreased total open position to 184000
On 1 Oct PERSISTENT was trading at 5487.75. The strike last trading price was 60, which was -6.80 lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 205400
On 30 Sept PERSISTENT was trading at 5450.40. The strike last trading price was 66.8, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 6200 which increased total open position to 200600
On 27 Sept PERSISTENT was trading at 5437.00. The strike last trading price was 65.95, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by 43200 which increased total open position to 195400
On 26 Sept PERSISTENT was trading at 5426.45. The strike last trading price was 63.05, which was 10.00 higher than the previous day. The implied volatity was -, the open interest changed by 95000 which increased total open position to 151400
On 25 Sept PERSISTENT was trading at 5323.10. The strike last trading price was 53.05, which was -14.85 lower than the previous day. The implied volatity was -, the open interest changed by 13800 which increased total open position to 56400
On 24 Sept PERSISTENT was trading at 5389.00. The strike last trading price was 67.9, which was 19.90 higher than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 42000
On 23 Sept PERSISTENT was trading at 5329.50. The strike last trading price was 48, which was -9.75 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 21000
On 20 Sept PERSISTENT was trading at 5355.05. The strike last trading price was 57.75, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 15400 which increased total open position to 18200
On 19 Sept PERSISTENT was trading at 5283.55. The strike last trading price was 60, which was 14.00 higher than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 2600
On 18 Sept PERSISTENT was trading at 5179.70. The strike last trading price was 46, which was lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 1000
| PERSISTENT 6000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 5460.75 | 500.6 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 5536.00 | 500.6 | 40.30 | 600 | 0 | 18,000 |
| 16 Oct | 5543.85 | 460.3 | 43.30 | 600 | 0 | 18,000 |
| 15 Oct | 5630.90 | 417 | 8.55 | 400 | 0 | 17,800 |
| 14 Oct | 5616.70 | 408.45 | -137.80 | 18,200 | 16,400 | 17,800 |
| 11 Oct | 5469.55 | 546.25 | -296.95 | 600 | 200 | 1,200 |
| 10 Oct | 5241.10 | 843.2 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 5334.10 | 843.2 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 5308.65 | 843.2 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 5230.15 | 843.2 | 0.00 | 0 | -200 | 0 |
| 4 Oct | 5141.30 | 843.2 | 94.75 | 1,000 | -400 | 800 |
| 3 Oct | 5250.25 | 748.45 | 176.55 | 1,200 | -200 | 1,000 |
| 1 Oct | 5487.75 | 571.9 | 0.00 | 0 | 200 | 0 |
| 30 Sept | 5450.40 | 571.9 | 46.15 | 200 | 0 | 1,000 |
| 27 Sept | 5437.00 | 525.75 | -719.90 | 1,000 | 800 | 800 |
| 26 Sept | 5426.45 | 1245.65 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 5323.10 | 1245.65 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 5389.00 | 1245.65 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 5329.50 | 1245.65 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 5355.05 | 1245.65 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 5283.55 | 1245.65 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 5179.70 | 1245.65 | 0 | 0 | 0 | |
For Persistent Systems Ltd - strike price 6000 expiring on 31OCT2024
Delta for 6000 PE is -
Historical price for 6000 PE is as follows
On 18 Oct PERSISTENT was trading at 5460.75. The strike last trading price was 500.6, 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 17 Oct PERSISTENT was trading at 5536.00. The strike last trading price was 500.6, which was 40.30 higher 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 460.3, which was 43.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18000
On 15 Oct PERSISTENT was trading at 5630.90. The strike last trading price was 417, which was 8.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17800
On 14 Oct PERSISTENT was trading at 5616.70. The strike last trading price was 408.45, which was -137.80 lower than the previous day. The implied volatity was -, the open interest changed by 16400 which increased total open position to 17800
On 11 Oct PERSISTENT was trading at 5469.55. The strike last trading price was 546.25, which was -296.95 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 1200
On 10 Oct PERSISTENT was trading at 5241.10. The strike last trading price was 843.2, 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 9 Oct PERSISTENT was trading at 5334.10. The strike last trading price was 843.2, 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 8 Oct PERSISTENT was trading at 5308.65. The strike last trading price was 843.2, 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 7 Oct PERSISTENT was trading at 5230.15. The strike last trading price was 843.2, 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 843.2, which was 94.75 higher than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 800
On 3 Oct PERSISTENT was trading at 5250.25. The strike last trading price was 748.45, which was 176.55 higher than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 1000
On 1 Oct PERSISTENT was trading at 5487.75. The strike last trading price was 571.9, 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 30 Sept PERSISTENT was trading at 5450.40. The strike last trading price was 571.9, which was 46.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1000
On 27 Sept PERSISTENT was trading at 5437.00. The strike last trading price was 525.75, which was -719.90 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 800
On 26 Sept PERSISTENT was trading at 5426.45. The strike last trading price was 1245.65, 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 1245.65, 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 1245.65, 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 1245.65, 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 1245.65, 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 1245.65, 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 1245.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
