PERSISTENT
Persistent Systems Ltd
Historical option data for PERSISTENT
18 Oct 2024 11:51 AM IST
| PERSISTENT 6200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 5460.75 | 8 | -3.70 | 20,800 | -5,200 | 1,16,000 | ||||
|
|
||||||||||
| 17 Oct | 5536.00 | 11.7 | -0.50 | 43,200 | -1,000 | 1,21,400 | ||||
| 16 Oct | 5543.85 | 12.2 | -6.50 | 76,000 | -5,000 | 1,22,400 | ||||
| 15 Oct | 5630.90 | 18.7 | -0.80 | 1,81,400 | 10,800 | 1,27,400 | ||||
| 14 Oct | 5616.70 | 19.5 | 4.50 | 2,21,200 | 11,000 | 1,16,400 | ||||
| 11 Oct | 5469.55 | 15 | 6.60 | 2,98,800 | 7,200 | 1,05,000 | ||||
| 10 Oct | 5241.10 | 8.4 | -2.70 | 19,200 | -600 | 97,800 | ||||
| 9 Oct | 5334.10 | 11.1 | 0.90 | 5,600 | 0 | 98,400 | ||||
| 8 Oct | 5308.65 | 10.2 | -1.20 | 32,200 | 14,800 | 98,600 | ||||
| 7 Oct | 5230.15 | 11.4 | 1.75 | 37,600 | 18,200 | 83,600 | ||||
| 4 Oct | 5141.30 | 9.65 | -4.55 | 42,600 | 6,600 | 65,400 | ||||
| 3 Oct | 5250.25 | 14.2 | -12.95 | 70,800 | 17,000 | 58,800 | ||||
| 1 Oct | 5487.75 | 27.15 | -10.45 | 15,800 | 2,600 | 41,800 | ||||
| 30 Sept | 5450.40 | 37.6 | -0.65 | 42,200 | 15,800 | 39,200 | ||||
| 27 Sept | 5437.00 | 38.25 | 55,600 | 23,600 | 23,600 | |||||
For Persistent Systems Ltd - strike price 6200 expiring on 31OCT2024
Delta for 6200 CE is -
Historical price for 6200 CE is as follows
On 18 Oct PERSISTENT was trading at 5460.75. The strike last trading price was 8, which was -3.70 lower than the previous day. The implied volatity was -, the open interest changed by -5200 which decreased total open position to 116000
On 17 Oct PERSISTENT was trading at 5536.00. The strike last trading price was 11.7, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 121400
On 16 Oct PERSISTENT was trading at 5543.85. The strike last trading price was 12.2, which was -6.50 lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 122400
On 15 Oct PERSISTENT was trading at 5630.90. The strike last trading price was 18.7, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 127400
On 14 Oct PERSISTENT was trading at 5616.70. The strike last trading price was 19.5, which was 4.50 higher than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 116400
On 11 Oct PERSISTENT was trading at 5469.55. The strike last trading price was 15, which was 6.60 higher than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 105000
On 10 Oct PERSISTENT was trading at 5241.10. The strike last trading price was 8.4, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 97800
On 9 Oct PERSISTENT was trading at 5334.10. The strike last trading price was 11.1, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 98400
On 8 Oct PERSISTENT was trading at 5308.65. The strike last trading price was 10.2, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 14800 which increased total open position to 98600
On 7 Oct PERSISTENT was trading at 5230.15. The strike last trading price was 11.4, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 18200 which increased total open position to 83600
On 4 Oct PERSISTENT was trading at 5141.30. The strike last trading price was 9.65, which was -4.55 lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 65400
On 3 Oct PERSISTENT was trading at 5250.25. The strike last trading price was 14.2, which was -12.95 lower than the previous day. The implied volatity was -, the open interest changed by 17000 which increased total open position to 58800
On 1 Oct PERSISTENT was trading at 5487.75. The strike last trading price was 27.15, which was -10.45 lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 41800
On 30 Sept PERSISTENT was trading at 5450.40. The strike last trading price was 37.6, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 15800 which increased total open position to 39200
On 27 Sept PERSISTENT was trading at 5437.00. The strike last trading price was 38.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 23600 which increased total open position to 23600
| PERSISTENT 6200 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 5460.75 | 794.45 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 5536.00 | 794.45 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 5543.85 | 794.45 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 5630.90 | 794.45 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 5616.70 | 794.45 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 5469.55 | 794.45 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 5241.10 | 794.45 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 5334.10 | 794.45 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 5308.65 | 794.45 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 5230.15 | 794.45 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 5141.30 | 794.45 | 0.00 | 0 | 0 | 0 |
| 3 Oct | 5250.25 | 794.45 | 0.00 | 0 | 0 | 0 |
| 1 Oct | 5487.75 | 794.45 | 0.00 | 0 | 200 | 0 |
| 30 Sept | 5450.40 | 794.45 | -626.65 | 200 | 0 | 0 |
| 27 Sept | 5437.00 | 1421.1 | 0 | 0 | 0 | |
For Persistent Systems Ltd - strike price 6200 expiring on 31OCT2024
Delta for 6200 PE is -
Historical price for 6200 PE is as follows
On 18 Oct PERSISTENT was trading at 5460.75. The strike last trading price was 794.45, 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 794.45, 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 794.45, 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 15 Oct PERSISTENT was trading at 5630.90. The strike last trading price was 794.45, 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 14 Oct PERSISTENT was trading at 5616.70. The strike last trading price was 794.45, 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 794.45, 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 794.45, 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 794.45, 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 794.45, 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 794.45, 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 4 Oct PERSISTENT was trading at 5141.30. The strike last trading price was 794.45, 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 3 Oct PERSISTENT was trading at 5250.25. The strike last trading price was 794.45, 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 794.45, 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 794.45, which was -626.65 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 1421.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
