`
[--[65.84.65.76]--]
PERSISTENT
Persistent Systems Ltd

5713.8 73.20 (1.30%)

Back to Option Chain


Historical option data for PERSISTENT

14 Nov 2024 04:10 PM IST
PERSISTENT 28NOV2024 6300 CE
Delta: 0.06
Vega: 1.28
Theta: -1.45
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 5713.80 7.95 -1.35 29.86 248.5 61.5 204
13 Nov 5640.60 9.3 -0.20 32.31 85.5 -20 142.5
12 Nov 5680.15 9.5 -5.50 30.46 141.5 35 166
11 Nov 5721.65 15 -1.40 30.41 53.5 5 130
8 Nov 5668.70 16.4 -11.40 31.26 285 0 125
7 Nov 5737.40 27.8 -3.80 32.94 233.5 38.5 122.5
6 Nov 5717.65 31.6 17.50 31.68 349.5 52 84.5
5 Nov 5420.20 14.1 -2.90 37.29 5.5 -1 33
4 Nov 5358.50 17 -5.00 40.03 36.5 10.5 33.5
1 Nov 5389.00 22 0.00 0.00 0 -5 0
31 Oct 5372.50 22 -21.50 - 41 -5 23
30 Oct 5617.85 43.5 -45.10 - 39 28 28
29 Oct 5670.50 88.6 0.00 - 0 0 0
28 Oct 5666.50 88.6 0.00 - 0 0 0
25 Oct 5670.90 88.6 0.00 - 0 0 0
24 Oct 5691.20 88.6 0.00 - 0 0 0
23 Oct 5718.75 88.6 - 0 0 0


For Persistent Systems Ltd - strike price 6300 expiring on 28NOV2024

Delta for 6300 CE is 0.06

Historical price for 6300 CE is as follows

On 14 Nov PERSISTENT was trading at 5713.80. The strike last trading price was 7.95, which was -1.35 lower than the previous day. The implied volatity was 29.86, the open interest changed by 123 which increased total open position to 408


On 13 Nov PERSISTENT was trading at 5640.60. The strike last trading price was 9.3, which was -0.20 lower than the previous day. The implied volatity was 32.31, the open interest changed by -40 which decreased total open position to 285


On 12 Nov PERSISTENT was trading at 5680.15. The strike last trading price was 9.5, which was -5.50 lower than the previous day. The implied volatity was 30.46, the open interest changed by 70 which increased total open position to 332


On 11 Nov PERSISTENT was trading at 5721.65. The strike last trading price was 15, which was -1.40 lower than the previous day. The implied volatity was 30.41, the open interest changed by 10 which increased total open position to 260


On 8 Nov PERSISTENT was trading at 5668.70. The strike last trading price was 16.4, which was -11.40 lower than the previous day. The implied volatity was 31.26, the open interest changed by 0 which decreased total open position to 250


On 7 Nov PERSISTENT was trading at 5737.40. The strike last trading price was 27.8, which was -3.80 lower than the previous day. The implied volatity was 32.94, the open interest changed by 77 which increased total open position to 245


On 6 Nov PERSISTENT was trading at 5717.65. The strike last trading price was 31.6, which was 17.50 higher than the previous day. The implied volatity was 31.68, the open interest changed by 104 which increased total open position to 169


On 5 Nov PERSISTENT was trading at 5420.20. The strike last trading price was 14.1, which was -2.90 lower than the previous day. The implied volatity was 37.29, the open interest changed by -2 which decreased total open position to 66


On 4 Nov PERSISTENT was trading at 5358.50. The strike last trading price was 17, which was -5.00 lower than the previous day. The implied volatity was 40.03, the open interest changed by 21 which increased total open position to 67


On 1 Nov PERSISTENT was trading at 5389.00. The strike last trading price was 22, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -10 which decreased total open position to 0


On 31 Oct PERSISTENT was trading at 5372.50. The strike last trading price was 22, which was -21.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Oct PERSISTENT was trading at 5617.85. The strike last trading price was 43.5, which was -45.10 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 29 Oct PERSISTENT was trading at 5670.50. The strike last trading price was 88.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 28 Oct PERSISTENT was trading at 5666.50. The strike last trading price was 88.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Oct PERSISTENT was trading at 5670.90. The strike last trading price was 88.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Oct PERSISTENT was trading at 5691.20. The strike last trading price was 88.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Oct PERSISTENT was trading at 5718.75. The strike last trading price was 88.6, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


PERSISTENT 28NOV2024 6300 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
14 Nov 5713.80 1197.35 0.00 - 0 0 0
13 Nov 5640.60 1197.35 0.00 - 0 0 0
12 Nov 5680.15 1197.35 0.00 - 0 0 0
11 Nov 5721.65 1197.35 0.00 - 0 0 0
8 Nov 5668.70 1197.35 0.00 - 0 0 0
7 Nov 5737.40 1197.35 0.00 - 0 0 0
6 Nov 5717.65 1197.35 0.00 - 0 0 0
5 Nov 5420.20 1197.35 0.00 - 0 0 0
4 Nov 5358.50 1197.35 0.00 - 0 0 0
1 Nov 5389.00 1197.35 0.00 - 0 0 0
31 Oct 5372.50 1197.35 0.00 - 0 0 0
30 Oct 5617.85 1197.35 0.00 - 0 0 0
29 Oct 5670.50 1197.35 0.00 - 0 0 0
28 Oct 5666.50 1197.35 0.00 - 0 0 0
25 Oct 5670.90 1197.35 0.00 - 0 0 0
24 Oct 5691.20 1197.35 0.00 - 0 0 0
23 Oct 5718.75 1197.35 - 0 0 0


For Persistent Systems Ltd - strike price 6300 expiring on 28NOV2024

Delta for 6300 PE is -

Historical price for 6300 PE is as follows

On 14 Nov PERSISTENT was trading at 5713.80. The strike last trading price was 1197.35, 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 13 Nov PERSISTENT was trading at 5640.60. The strike last trading price was 1197.35, 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 12 Nov PERSISTENT was trading at 5680.15. The strike last trading price was 1197.35, 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 Nov PERSISTENT was trading at 5721.65. The strike last trading price was 1197.35, 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 Nov PERSISTENT was trading at 5668.70. The strike last trading price was 1197.35, 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 Nov PERSISTENT was trading at 5737.40. The strike last trading price was 1197.35, 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 6 Nov PERSISTENT was trading at 5717.65. The strike last trading price was 1197.35, 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 5 Nov PERSISTENT was trading at 5420.20. The strike last trading price was 1197.35, 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 Nov PERSISTENT was trading at 5358.50. The strike last trading price was 1197.35, 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 Nov PERSISTENT was trading at 5389.00. The strike last trading price was 1197.35, 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 31 Oct PERSISTENT was trading at 5372.50. The strike last trading price was 1197.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Oct PERSISTENT was trading at 5617.85. The strike last trading price was 1197.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 29 Oct PERSISTENT was trading at 5670.50. The strike last trading price was 1197.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 28 Oct PERSISTENT was trading at 5666.50. The strike last trading price was 1197.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Oct PERSISTENT was trading at 5670.90. The strike last trading price was 1197.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Oct PERSISTENT was trading at 5691.20. The strike last trading price was 1197.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Oct PERSISTENT was trading at 5718.75. The strike last trading price was 1197.35, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to