PERSISTENT
Persistent Systems Ltd
Historical option data for PERSISTENT
07 Apr 2025 11:10 AM IST
| PERSISTENT 24APR2025 6100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 7 Apr | 4423.90 | 4.9 | 0.2 | - | 47 | -4 | 405 | |||
| 4 Apr | 4609.95 | 5.15 | -1.25 | 54.82 | 407 | 2 | 404 | |||
| 3 Apr | 4793.35 | 6.2 | -30.2 | 49.96 | 880 | 150 | 402 | |||
| 2 Apr | 5317.50 | 36.4 | 9.85 | 44.83 | 292 | -13 | 250 | |||
| 1 Apr | 5211.55 | 27.1 | -36.4 | 44.05 | 453 | 135 | 263 | |||
| 28 Mar | 5513.75 | 58.95 | -43.75 | 39.34 | 494 | 34 | 128 | |||
| 27 Mar | 5641.45 | 105.75 | 23.5 | 39.68 | 163 | 41 | 94 | |||
|
|
||||||||||
| 26 Mar | 5517.00 | 77.75 | -16.75 | 41.80 | 86 | -5 | 53 | |||
| 25 Mar | 5558.30 | 95.1 | 14.7 | 41.08 | 68 | 6 | 58 | |||
| 24 Mar | 5421.30 | 80.4 | 36.4 | 44.21 | 40 | -5 | 52 | |||
| 21 Mar | 5275.55 | 44 | 3.85 | 39.34 | 41 | -7 | 56 | |||
| 20 Mar | 5194.05 | 40.15 | 1.65 | 41.10 | 19 | 5 | 63 | |||
| 19 Mar | 5280.60 | 38.5 | -4.9 | 37.59 | 15 | 8 | 58 | |||
| 18 Mar | 5309.30 | 43.2 | 11.65 | 37.02 | 5 | 2 | 51 | |||
| 17 Mar | 5167.30 | 31.55 | -5.45 | 38.28 | 15 | 0 | 41 | |||
| 13 Mar | 5125.75 | 37 | -25.85 | 39.35 | 1 | 0 | 40 | |||
| 12 Mar | 5185.20 | 63 | 0.15 | 0.00 | 0 | 0 | 0 | |||
| 11 Mar | 5239.95 | 63 | 0.15 | 0.00 | 0 | 0 | 0 | |||
| 10 Mar | 5167.00 | 63 | 0.15 | 0.00 | 0 | -1 | 0 | |||
| 7 Mar | 5278.80 | 63 | -11.55 | 36.74 | 5 | -1 | 40 | |||
| 6 Mar | 5303.25 | 74.55 | -94.05 | 38.10 | 74 | 39 | 39 | |||
| 5 Mar | 5391.10 | 168.6 | 0 | 7.12 | 0 | 0 | 0 | |||
For Persistent Systems Ltd - strike price 6100 expiring on 24APR2025
Delta for 6100 CE is -
Historical price for 6100 CE is as follows
On 7 Apr PERSISTENT was trading at 4423.90. The strike last trading price was 4.9, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 405
On 4 Apr PERSISTENT was trading at 4609.95. The strike last trading price was 5.15, which was -1.25 lower than the previous day. The implied volatity was 54.82, the open interest changed by 2 which increased total open position to 404
On 3 Apr PERSISTENT was trading at 4793.35. The strike last trading price was 6.2, which was -30.2 lower than the previous day. The implied volatity was 49.96, the open interest changed by 150 which increased total open position to 402
On 2 Apr PERSISTENT was trading at 5317.50. The strike last trading price was 36.4, which was 9.85 higher than the previous day. The implied volatity was 44.83, the open interest changed by -13 which decreased total open position to 250
On 1 Apr PERSISTENT was trading at 5211.55. The strike last trading price was 27.1, which was -36.4 lower than the previous day. The implied volatity was 44.05, the open interest changed by 135 which increased total open position to 263
On 28 Mar PERSISTENT was trading at 5513.75. The strike last trading price was 58.95, which was -43.75 lower than the previous day. The implied volatity was 39.34, the open interest changed by 34 which increased total open position to 128
On 27 Mar PERSISTENT was trading at 5641.45. The strike last trading price was 105.75, which was 23.5 higher than the previous day. The implied volatity was 39.68, the open interest changed by 41 which increased total open position to 94
On 26 Mar PERSISTENT was trading at 5517.00. The strike last trading price was 77.75, which was -16.75 lower than the previous day. The implied volatity was 41.80, the open interest changed by -5 which decreased total open position to 53
On 25 Mar PERSISTENT was trading at 5558.30. The strike last trading price was 95.1, which was 14.7 higher than the previous day. The implied volatity was 41.08, the open interest changed by 6 which increased total open position to 58
On 24 Mar PERSISTENT was trading at 5421.30. The strike last trading price was 80.4, which was 36.4 higher than the previous day. The implied volatity was 44.21, the open interest changed by -5 which decreased total open position to 52
On 21 Mar PERSISTENT was trading at 5275.55. The strike last trading price was 44, which was 3.85 higher than the previous day. The implied volatity was 39.34, the open interest changed by -7 which decreased total open position to 56
On 20 Mar PERSISTENT was trading at 5194.05. The strike last trading price was 40.15, which was 1.65 higher than the previous day. The implied volatity was 41.10, the open interest changed by 5 which increased total open position to 63
On 19 Mar PERSISTENT was trading at 5280.60. The strike last trading price was 38.5, which was -4.9 lower than the previous day. The implied volatity was 37.59, the open interest changed by 8 which increased total open position to 58
On 18 Mar PERSISTENT was trading at 5309.30. The strike last trading price was 43.2, which was 11.65 higher than the previous day. The implied volatity was 37.02, the open interest changed by 2 which increased total open position to 51
On 17 Mar PERSISTENT was trading at 5167.30. The strike last trading price was 31.55, which was -5.45 lower than the previous day. The implied volatity was 38.28, the open interest changed by 0 which decreased total open position to 41
On 13 Mar PERSISTENT was trading at 5125.75. The strike last trading price was 37, which was -25.85 lower than the previous day. The implied volatity was 39.35, the open interest changed by 0 which decreased total open position to 40
On 12 Mar PERSISTENT was trading at 5185.20. The strike last trading price was 63, which was 0.15 higher than the previous day. The implied volatity was 0.00, 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 63, which was 0.15 higher than the previous day. The implied volatity was 0.00, 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 63, which was 0.15 higher than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 7 Mar PERSISTENT was trading at 5278.80. The strike last trading price was 63, which was -11.55 lower than the previous day. The implied volatity was 36.74, the open interest changed by -1 which decreased total open position to 40
On 6 Mar PERSISTENT was trading at 5303.25. The strike last trading price was 74.55, which was -94.05 lower than the previous day. The implied volatity was 38.10, the open interest changed by 39 which increased total open position to 39
On 5 Mar PERSISTENT was trading at 5391.10. The strike last trading price was 168.6, which was 0 lower than the previous day. The implied volatity was 7.12, the open interest changed by 0 which decreased total open position to 0
| PERSISTENT 24APR2025 6100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 7 Apr | 4423.90 | 791.45 | 0.5 | 0.00 | 0 | 0 | 0 |
| 4 Apr | 4609.95 | 791.45 | 0.5 | 0.00 | 0 | 0 | 0 |
| 3 Apr | 4793.35 | 791.45 | 0.5 | 0.00 | 0 | 2 | 0 |
| 2 Apr | 5317.50 | 791.45 | -18.5 | 50.11 | 6 | 1 | 15 |
| 1 Apr | 5211.55 | 809.95 | 194.05 | - | 31 | -14 | 14 |
| 28 Mar | 5513.75 | 615.9 | 45.9 | 35.68 | 31 | 27 | 28 |
| 27 Mar | 5641.45 | 570 | 0 | 0.00 | 0 | 1 | 0 |
| 26 Mar | 5517.00 | 570 | -158.65 | 21.97 | 1 | 0 | 0 |
| 25 Mar | 5558.30 | 728.65 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 5421.30 | 728.65 | 0 | - | 0 | 0 | 0 |
| 21 Mar | 5275.55 | 728.65 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 5194.05 | 728.65 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 5280.60 | 728.65 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 5309.30 | 728.65 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 5167.30 | 728.65 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 5125.75 | 728.65 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 5185.20 | 728.65 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 5239.95 | 728.65 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 5167.00 | 728.65 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 5278.80 | 728.65 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 5303.25 | 728.65 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 5391.10 | 728.65 | 0 | - | 0 | 0 | 0 |
For Persistent Systems Ltd - strike price 6100 expiring on 24APR2025
Delta for 6100 PE is 0.00
Historical price for 6100 PE is as follows
On 7 Apr PERSISTENT was trading at 4423.90. The strike last trading price was 791.45, which was 0.5 higher 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 791.45, which was 0.5 higher 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 791.45, which was 0.5 higher than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 2 Apr PERSISTENT was trading at 5317.50. The strike last trading price was 791.45, which was -18.5 lower than the previous day. The implied volatity was 50.11, the open interest changed by 1 which increased total open position to 15
On 1 Apr PERSISTENT was trading at 5211.55. The strike last trading price was 809.95, which was 194.05 higher than the previous day. The implied volatity was -, the open interest changed by -14 which decreased total open position to 14
On 28 Mar PERSISTENT was trading at 5513.75. The strike last trading price was 615.9, which was 45.9 higher than the previous day. The implied volatity was 35.68, the open interest changed by 27 which increased total open position to 28
On 27 Mar PERSISTENT was trading at 5641.45. The strike last trading price was 570, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 26 Mar PERSISTENT was trading at 5517.00. The strike last trading price was 570, which was -158.65 lower than the previous day. The implied volatity was 21.97, 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 728.65, 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 728.65, 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 728.65, 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 728.65, 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 728.65, 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 728.65, 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 728.65, 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 728.65, 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 728.65, 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 728.65, 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 728.65, 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 728.65, 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 728.65, 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 728.65, 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
