PERSISTENT
Persistent Systems Ltd
Historical option data for PERSISTENT
24 Apr 2026 01:39 PM IST
| PERSISTENT 28-Apr-2026 (4d) 3800 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 4780.00 | 1537 | 6.9500000000000455 | - | 0 | 0 | 15 | |||||||||
| 23 Apr | 5065.20 | 1537 | 6.9500000000000455 | - | 0 | 0 | 15 | |||||||||
| 22 Apr | 5073.30 | 1537 | 6.9500000000000455 | - | 0 | 0 | 15 | |||||||||
| 21 Apr | 5329.90 | 1537 | 6.9500000000000455 | 5.84 | 0 | 0 | 15 | |||||||||
| 20 Apr | 5325.20 | 1537 | 40.049999999999955 | 5.84 | 3 | -2 | 16 | |||||||||
| 17 Apr | 5446.50 | 1496.95 | -102.29999999999995 | - | 0 | 0 | 18 | |||||||||
| 16 Apr | 5500.50 | 1496.95 | -102.29999999999995 | - | 0 | 0 | 18 | |||||||||
| 15 Apr | 5488.50 | 1496.95 | -102.29999999999995 | - | 0 | 0 | 18 | |||||||||
| 13 Apr | 5377.40 | 1496.95 | -102.29999999999995 | - | 0 | 0 | 18 | |||||||||
| 10 Apr | 5427.10 | 1496.95 | -102.29999999999995 | - | 0 | 0 | 18 | |||||||||
| 9 Apr | 5471.10 | 1496.95 | 557 | - | 0 | 0 | 18 | |||||||||
| 8 Apr | 5373.90 | 1496.95 | 557 | - | 0 | 0 | 18 | |||||||||
| 7 Apr | 5386.20 | 1496.95 | 557 | - | 13 | 0 | 5 | |||||||||
| 6 Apr | 5309.40 | 939.95 | -76.05 | - | 0 | 0 | 5 | |||||||||
|
|
||||||||||||||||
| 2 Apr | 5227.70 | 939.95 | -76.05 | - | 0 | 0 | 5 | |||||||||
| 1 Apr | 5049.10 | 939.95 | -76.05 | - | 0 | 0 | 5 | |||||||||
| 30 Mar | 4877.20 | 939.95 | -76.05 | - | 8 | 1 | 4 | |||||||||
| 27 Mar | 4899.80 | 1016 | -691.95 | - | 0 | 0 | 3 | |||||||||
| 25 Mar | 4928.80 | 1016 | -691.95 | - | 0 | 0 | 3 | |||||||||
| 24 Mar | 4913.70 | 1016 | -691.95 | - | 0 | 0 | 3 | |||||||||
| 23 Mar | 4724.50 | 1016 | -691.95 | - | 0 | 0 | 3 | |||||||||
| 20 Mar | 4716.70 | 1016 | -691.95 | - | 0 | 0 | 3 | |||||||||
| 19 Mar | 4602.80 | 1016 | -691.95 | - | 0 | 0 | 3 | |||||||||
| 18 Mar | 4698.60 | 1016 | -691.95 | - | 0 | 0 | 3 | |||||||||
| 17 Mar | 4529.40 | 1016 | -691.95 | - | 0 | 0 | 3 | |||||||||
| 16 Mar | 4638.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 4638.80 | 1016 | -691.95 | - | 0 | 0 | 3 | |||||||||
| 12 Mar | 4714.40 | 1016 | -691.95 | - | 0 | 0 | 3 | |||||||||
| 11 Mar | 4747.70 | 1016 | -691.95 | - | 0 | 0 | 3 | |||||||||
| 10 Mar | 4827.90 | 1016 | -691.95 | - | 0 | 0 | 3 | |||||||||
| 9 Mar | 4783.10 | 1016 | -691.95 | - | 0 | 0 | 3 | |||||||||
| 6 Mar | 4777.50 | 1016 | -691.95 | 31.36 | 3 | 0 | 0 | |||||||||
| 5 Mar | 4641.70 | 1707.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 4731.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 4662.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Persistent Systems Ltd - strike price 3800 expiring on 28APR2026
Delta for 3800 CE is -
Historical price for 3800 CE is as follows
On 24 Apr PERSISTENT was trading at 4780.00. The strike last trading price was 1537, which was 6.9500000000000455 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 23 Apr PERSISTENT was trading at 5065.20. The strike last trading price was 1537, which was 6.9500000000000455 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 22 Apr PERSISTENT was trading at 5073.30. The strike last trading price was 1537, which was 6.9500000000000455 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 21 Apr PERSISTENT was trading at 5329.90. The strike last trading price was 1537, which was 6.9500000000000455 higher than the previous day. The implied volatity was 5.84, the open interest changed by 0 which decreased total open position to 15
On 20 Apr PERSISTENT was trading at 5325.20. The strike last trading price was 1537, which was 40.049999999999955 higher than the previous day. The implied volatity was 5.84, the open interest changed by -2 which decreased total open position to 16
On 17 Apr PERSISTENT was trading at 5446.50. The strike last trading price was 1496.95, which was -102.29999999999995 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 16 Apr PERSISTENT was trading at 5500.50. The strike last trading price was 1496.95, which was -102.29999999999995 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 15 Apr PERSISTENT was trading at 5488.50. The strike last trading price was 1496.95, which was -102.29999999999995 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 13 Apr PERSISTENT was trading at 5377.40. The strike last trading price was 1496.95, which was -102.29999999999995 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 10 Apr PERSISTENT was trading at 5427.10. The strike last trading price was 1496.95, which was -102.29999999999995 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 9 Apr PERSISTENT was trading at 5471.10. The strike last trading price was 1496.95, which was 557 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 8 Apr PERSISTENT was trading at 5373.90. The strike last trading price was 1496.95, which was 557 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 7 Apr PERSISTENT was trading at 5386.20. The strike last trading price was 1496.95, which was 557 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 6 Apr PERSISTENT was trading at 5309.40. The strike last trading price was 939.95, which was -76.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 2 Apr PERSISTENT was trading at 5227.70. The strike last trading price was 939.95, which was -76.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 1 Apr PERSISTENT was trading at 5049.10. The strike last trading price was 939.95, which was -76.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 30 Mar PERSISTENT was trading at 4877.20. The strike last trading price was 939.95, which was -76.05 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 4
On 27 Mar PERSISTENT was trading at 4899.80. The strike last trading price was 1016, which was -691.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 25 Mar PERSISTENT was trading at 4928.80. The strike last trading price was 1016, which was -691.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 24 Mar PERSISTENT was trading at 4913.70. The strike last trading price was 1016, which was -691.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 23 Mar PERSISTENT was trading at 4724.50. The strike last trading price was 1016, which was -691.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 20 Mar PERSISTENT was trading at 4716.70. The strike last trading price was 1016, which was -691.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 19 Mar PERSISTENT was trading at 4602.80. The strike last trading price was 1016, which was -691.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 18 Mar PERSISTENT was trading at 4698.60. The strike last trading price was 1016, which was -691.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 17 Mar PERSISTENT was trading at 4529.40. The strike last trading price was 1016, which was -691.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 16 Mar PERSISTENT was trading at 4638.80. The strike last trading price was -, which was - 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 4638.80. The strike last trading price was 1016, which was -691.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 12 Mar PERSISTENT was trading at 4714.40. The strike last trading price was 1016, which was -691.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 11 Mar PERSISTENT was trading at 4747.70. The strike last trading price was 1016, which was -691.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 10 Mar PERSISTENT was trading at 4827.90. The strike last trading price was 1016, which was -691.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 9 Mar PERSISTENT was trading at 4783.10. The strike last trading price was 1016, which was -691.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 6 Mar PERSISTENT was trading at 4777.50. The strike last trading price was 1016, which was -691.95 lower than the previous day. The implied volatity was 31.36, the open interest changed by 0 which decreased total open position to 0
On 5 Mar PERSISTENT was trading at 4641.70. The strike last trading price was 1707.95, 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 Feb PERSISTENT was trading at 4731.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Feb PERSISTENT was trading at 4662.00. The strike last trading price was 0, 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
| PERSISTENT 28-Apr-2026 (4d) 3800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 4780.00 | 2.7 | 2.7 | - | 0 | 0 | 125 |
| 23 Apr | 5065.20 | 2.7 | 2.7 | - | 0 | 0 | 125 |
| 22 Apr | 5073.30 | 2.7 | 2.7 | - | 0 | 0 | 125 |
| 21 Apr | 5329.90 | 2.7 | 2.7 | - | 0 | 0 | 125 |
| 20 Apr | 5325.20 | 2.7 | 2.7 | - | 0 | 0 | 125 |
| 17 Apr | 5446.50 | 2.7 | 2.7 | - | 0 | 0 | 125 |
| 16 Apr | 5500.50 | 2.7 | 2.7 | 84.46 | 0 | 0 | 125 |
| 15 Apr | 5488.50 | 2.7 | -0.6999999999999997 | 84.46 | 8 | -5 | 128 |
| 13 Apr | 5377.40 | 3.4 | -1.1 | 77.69 | 2 | -1 | 132 |
| 10 Apr | 5427.10 | 4.5 | 4.5 | - | 0 | 0 | 133 |
| 9 Apr | 5471.10 | 4.5 | 1.5 | - | 12 | -11 | 134 |
| 8 Apr | 5373.90 | 3 | -1.1 | 64.42 | 10 | 2 | 149 |
| 7 Apr | 5386.20 | 4.1 | -1.75 | - | 26 | 3 | 141 |
| 6 Apr | 5309.40 | 5.85 | -1.25 | - | 341 | 64 | 138 |
| 2 Apr | 5227.70 | 7.35 | -5.1 | - | 252 | -94 | 74 |
| 1 Apr | 5049.10 | 12.5 | -17.55 | 58.81 | 184 | 107 | 166 |
| 30 Mar | 4877.20 | 30.4 | 7.8 | 66.72 | 90 | 38 | 52 |
| 27 Mar | 4899.80 | 22.6 | -25.4 | 59.2 | 6 | 0 | 14 |
| 25 Mar | 4928.80 | 48 | 16.05 | - | 0 | 0 | 14 |
| 24 Mar | 4913.70 | 48 | 16.05 | - | 0 | 0 | 14 |
| 23 Mar | 4724.50 | 48 | 16.05 | - | 0 | 0 | 14 |
| 20 Mar | 4716.70 | 48 | 16.05 | - | 0 | 0 | 14 |
| 19 Mar | 4602.80 | 48 | 16.05 | - | 0 | 0 | 14 |
| 18 Mar | 4698.60 | 48 | 16.05 | - | 0 | 0 | 14 |
| 17 Mar | 4529.40 | 48 | 16.05 | - | 0 | 0 | 14 |
| 16 Mar | 4638.80 | - | - | - | 0 | 0 | 0 |
| 13 Mar | 4638.80 | 48 | 16.05 | - | 0 | 3 | 0 |
| 12 Mar | 4714.40 | 48 | 16.05 | 54.13 | 3 | 2 | 13 |
| 11 Mar | 4747.70 | 31.95 | -16.05 | 48.75 | 4 | -2 | 9 |
| 10 Mar | 4827.90 | 48 | 8 | - | 0 | 0 | 11 |
| 9 Mar | 4783.10 | 48 | 8 | 54.74 | 1 | 0 | 10 |
| 6 Mar | 4777.50 | 40 | -2.55 | 50.54 | 6 | 5 | 9 |
| 5 Mar | 4641.70 | 42.55 | 37.15 | 46.65 | 4 | 3 | 3 |
| 25 Feb | 4731.00 | - | - | - | 0 | 0 | 0 |
| 24 Feb | 4662.00 | 0 | 0 | - | 0 | 0 | 0 |
For Persistent Systems Ltd - strike price 3800 expiring on 28APR2026
Delta for 3800 PE is -
Historical price for 3800 PE is as follows
On 24 Apr PERSISTENT was trading at 4780.00. The strike last trading price was 2.7, which was 2.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 125
On 23 Apr PERSISTENT was trading at 5065.20. The strike last trading price was 2.7, which was 2.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 125
On 22 Apr PERSISTENT was trading at 5073.30. The strike last trading price was 2.7, which was 2.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 125
On 21 Apr PERSISTENT was trading at 5329.90. The strike last trading price was 2.7, which was 2.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 125
On 20 Apr PERSISTENT was trading at 5325.20. The strike last trading price was 2.7, which was 2.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 125
On 17 Apr PERSISTENT was trading at 5446.50. The strike last trading price was 2.7, which was 2.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 125
On 16 Apr PERSISTENT was trading at 5500.50. The strike last trading price was 2.7, which was 2.7 higher than the previous day. The implied volatity was 84.46, the open interest changed by 0 which decreased total open position to 125
On 15 Apr PERSISTENT was trading at 5488.50. The strike last trading price was 2.7, which was -0.6999999999999997 lower than the previous day. The implied volatity was 84.46, the open interest changed by -5 which decreased total open position to 128
On 13 Apr PERSISTENT was trading at 5377.40. The strike last trading price was 3.4, which was -1.1 lower than the previous day. The implied volatity was 77.69, the open interest changed by -1 which decreased total open position to 132
On 10 Apr PERSISTENT was trading at 5427.10. The strike last trading price was 4.5, which was 4.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 133
On 9 Apr PERSISTENT was trading at 5471.10. The strike last trading price was 4.5, which was 1.5 higher than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 134
On 8 Apr PERSISTENT was trading at 5373.90. The strike last trading price was 3, which was -1.1 lower than the previous day. The implied volatity was 64.42, the open interest changed by 2 which increased total open position to 149
On 7 Apr PERSISTENT was trading at 5386.20. The strike last trading price was 4.1, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 141
On 6 Apr PERSISTENT was trading at 5309.40. The strike last trading price was 5.85, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 64 which increased total open position to 138
On 2 Apr PERSISTENT was trading at 5227.70. The strike last trading price was 7.35, which was -5.1 lower than the previous day. The implied volatity was -, the open interest changed by -94 which decreased total open position to 74
On 1 Apr PERSISTENT was trading at 5049.10. The strike last trading price was 12.5, which was -17.55 lower than the previous day. The implied volatity was 58.81, the open interest changed by 107 which increased total open position to 166
On 30 Mar PERSISTENT was trading at 4877.20. The strike last trading price was 30.4, which was 7.8 higher than the previous day. The implied volatity was 66.72, the open interest changed by 38 which increased total open position to 52
On 27 Mar PERSISTENT was trading at 4899.80. The strike last trading price was 22.6, which was -25.4 lower than the previous day. The implied volatity was 59.2, the open interest changed by 0 which decreased total open position to 14
On 25 Mar PERSISTENT was trading at 4928.80. The strike last trading price was 48, which was 16.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 24 Mar PERSISTENT was trading at 4913.70. The strike last trading price was 48, which was 16.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 23 Mar PERSISTENT was trading at 4724.50. The strike last trading price was 48, which was 16.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 20 Mar PERSISTENT was trading at 4716.70. The strike last trading price was 48, which was 16.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 19 Mar PERSISTENT was trading at 4602.80. The strike last trading price was 48, which was 16.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 18 Mar PERSISTENT was trading at 4698.60. The strike last trading price was 48, which was 16.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 17 Mar PERSISTENT was trading at 4529.40. The strike last trading price was 48, which was 16.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 16 Mar PERSISTENT was trading at 4638.80. The strike last trading price was -, which was - 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 4638.80. The strike last trading price was 48, which was 16.05 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0
On 12 Mar PERSISTENT was trading at 4714.40. The strike last trading price was 48, which was 16.05 higher than the previous day. The implied volatity was 54.13, the open interest changed by 2 which increased total open position to 13
On 11 Mar PERSISTENT was trading at 4747.70. The strike last trading price was 31.95, which was -16.05 lower than the previous day. The implied volatity was 48.75, the open interest changed by -2 which decreased total open position to 9
On 10 Mar PERSISTENT was trading at 4827.90. The strike last trading price was 48, which was 8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 9 Mar PERSISTENT was trading at 4783.10. The strike last trading price was 48, which was 8 higher than the previous day. The implied volatity was 54.74, the open interest changed by 0 which decreased total open position to 10
On 6 Mar PERSISTENT was trading at 4777.50. The strike last trading price was 40, which was -2.55 lower than the previous day. The implied volatity was 50.54, the open interest changed by 5 which increased total open position to 9
On 5 Mar PERSISTENT was trading at 4641.70. The strike last trading price was 42.55, which was 37.15 higher than the previous day. The implied volatity was 46.65, the open interest changed by 3 which increased total open position to 3
On 25 Feb PERSISTENT was trading at 4731.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Feb PERSISTENT was trading at 4662.00. The strike last trading price was 0, 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
