PERSISTENT
Persistent Systems Ltd
Historical option data for PERSISTENT
24 Apr 2026 01:35 PM IST
| PERSISTENT 28-Apr-2026 (4d) 4100 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 4777.90 | 893 | 0 | - | 0 | 0 | 6 | |||||||||
| 23 Apr | 5065.20 | 893 | 0 | - | 0 | 0 | 6 | |||||||||
| 22 Apr | 5073.30 | 893 | 0 | - | 0 | 0 | 6 | |||||||||
| 21 Apr | 5329.90 | 893 | 0 | - | 0 | 0 | 6 | |||||||||
| 20 Apr | 5325.20 | 893 | 0 | - | 0 | 0 | 6 | |||||||||
| 17 Apr | 5446.50 | 893 | 0 | - | 0 | 0 | 6 | |||||||||
| 16 Apr | 5500.50 | 893 | 0 | - | 0 | 0 | 6 | |||||||||
| 15 Apr | 5488.50 | 893 | 0 | - | 0 | 0 | 6 | |||||||||
| 13 Apr | 5377.40 | 893 | 0 | - | 0 | 0 | 6 | |||||||||
| 10 Apr | 5427.10 | 893 | 0 | - | 0 | 0 | 6 | |||||||||
| 9 Apr | 5471.10 | 893 | 225.2 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 5373.90 | 893 | 225.2 | - | 0 | 0 | 6 | |||||||||
| 7 Apr | 5386.20 | 893 | 225.2 | - | 0 | 0 | 6 | |||||||||
| 6 Apr | 5309.40 | 893 | 225.2 | - | 0 | 0 | 6 | |||||||||
|
|
||||||||||||||||
| 2 Apr | 5227.70 | 893 | 225.2 | - | 0 | 0 | 6 | |||||||||
| 1 Apr | 5049.10 | 893 | 225.2 | - | 6 | -1 | 6 | |||||||||
| 30 Mar | 4877.20 | 667.8 | -7.2 | 0.66 | 7 | 3 | 6 | |||||||||
| 27 Mar | 4899.80 | 675 | 135.1 | - | 0 | 0 | 3 | |||||||||
| 25 Mar | 4928.80 | 675 | 135.1 | - | 0 | 0 | 3 | |||||||||
| 24 Mar | 4913.70 | 675 | 135.1 | - | 0 | 0 | 3 | |||||||||
| 23 Mar | 4724.50 | 675 | 135.1 | - | 0 | 0 | 3 | |||||||||
| 20 Mar | 4716.70 | 675 | 135.1 | - | 0 | 0 | 3 | |||||||||
| 19 Mar | 4602.80 | 675 | 135.1 | - | 1 | 0 | 3 | |||||||||
| 18 Mar | 4698.60 | 675 | 135.1 | 36.96 | 1 | 0 | 3 | |||||||||
| 17 Mar | 4529.40 | 539.9 | -217.9 | 38.93 | 1 | 0 | 3 | |||||||||
| 16 Mar | 4638.80 | 757.8 | 64.5 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 4638.80 | 757.8 | 64.5 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 4714.40 | 757.8 | 64.5 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 4747.70 | 757.8 | 64.5 | - | 0 | 0 | 3 | |||||||||
| 10 Mar | 4827.90 | 757.8 | 64.5 | - | 0 | 0 | 3 | |||||||||
| 9 Mar | 4783.10 | 757.8 | 64.5 | - | 0 | 0 | 3 | |||||||||
| 6 Mar | 4777.50 | 757.8 | 64.5 | 29.19 | 3 | 0 | 0 | |||||||||
| 5 Mar | 4641.70 | 693.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 4709.10 | 693.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 4673.40 | 693.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 4733.00 | 693.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 4781.50 | 693.3 | 0 | - | 0 | 0 | 0 | |||||||||
For Persistent Systems Ltd - strike price 4100 expiring on 28APR2026
Delta for 4100 CE is -
Historical price for 4100 CE is as follows
On 24 Apr PERSISTENT was trading at 4777.90. The strike last trading price was 893, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 23 Apr PERSISTENT was trading at 5065.20. The strike last trading price was 893, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 22 Apr PERSISTENT was trading at 5073.30. The strike last trading price was 893, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 21 Apr PERSISTENT was trading at 5329.90. The strike last trading price was 893, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 20 Apr PERSISTENT was trading at 5325.20. The strike last trading price was 893, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 17 Apr PERSISTENT was trading at 5446.50. The strike last trading price was 893, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 16 Apr PERSISTENT was trading at 5500.50. The strike last trading price was 893, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 15 Apr PERSISTENT was trading at 5488.50. The strike last trading price was 893, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 13 Apr PERSISTENT was trading at 5377.40. The strike last trading price was 893, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 10 Apr PERSISTENT was trading at 5427.10. The strike last trading price was 893, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 9 Apr PERSISTENT was trading at 5471.10. The strike last trading price was 893, which was 225.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Apr PERSISTENT was trading at 5373.90. The strike last trading price was 893, which was 225.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 7 Apr PERSISTENT was trading at 5386.20. The strike last trading price was 893, which was 225.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 6 Apr PERSISTENT was trading at 5309.40. The strike last trading price was 893, which was 225.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 2 Apr PERSISTENT was trading at 5227.70. The strike last trading price was 893, which was 225.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 1 Apr PERSISTENT was trading at 5049.10. The strike last trading price was 893, which was 225.2 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 6
On 30 Mar PERSISTENT was trading at 4877.20. The strike last trading price was 667.8, which was -7.2 lower than the previous day. The implied volatity was 0.66, the open interest changed by 3 which increased total open position to 6
On 27 Mar PERSISTENT was trading at 4899.80. The strike last trading price was 675, which was 135.1 higher 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 675, which was 135.1 higher 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 675, which was 135.1 higher 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 675, which was 135.1 higher 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 675, which was 135.1 higher 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 675, which was 135.1 higher 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 675, which was 135.1 higher than the previous day. The implied volatity was 36.96, 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 539.9, which was -217.9 lower than the previous day. The implied volatity was 38.93, 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 757.8, which was 64.5 higher 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 757.8, which was 64.5 higher 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 4714.40. The strike last trading price was 757.8, which was 64.5 higher 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 4747.70. The strike last trading price was 757.8, which was 64.5 higher 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 757.8, which was 64.5 higher 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 757.8, which was 64.5 higher 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 757.8, which was 64.5 higher than the previous day. The implied volatity was 29.19, 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 693.3, 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 4 Mar PERSISTENT was trading at 4709.10. The strike last trading price was 693.3, 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 2 Mar PERSISTENT was trading at 4673.40. The strike last trading price was 693.3, 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 27 Feb PERSISTENT was trading at 4733.00. The strike last trading price was 693.3, 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 26 Feb PERSISTENT was trading at 4781.50. The strike last trading price was 693.3, 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) 4100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.02
Vega: 0
Theta: -2
Gamma: 0.0001
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 4777.90 | 3.7 | 0.75 | 86.02 | 3 | 0 | 27 |
| 23 Apr | 5065.20 | 2.95 | 1.6 | 82.24 | 25 | -11 | 27 |
| 22 Apr | 5073.30 | 1.35 | -1.1 | 68.23 | 148 | -115 | 38 |
| 21 Apr | 5329.90 | 1.7 | -3.8 | 81.26 | 139 | 112 | 131 |
| 20 Apr | 5325.20 | 5.5 | 5.5 | - | 0 | 0 | 19 |
| 17 Apr | 5446.50 | 5.5 | -1.4500000000000002 | 79.62 | 34 | -28 | 19 |
| 16 Apr | 5500.50 | 6.95 | 2.95 | 81.63 | 29 | -1 | 47 |
| 15 Apr | 5488.50 | 4 | -4 | 74.09 | 19 | -2 | 49 |
| 13 Apr | 5377.40 | 8 | 1.5499999999999998 | 69.44 | 1 | 0 | 51 |
| 10 Apr | 5427.10 | 6.45 | -1.0499999999999998 | 63.5 | 16 | 9 | 54 |
| 9 Apr | 5471.10 | 7.5 | -0.5 | - | 11 | -5 | 47 |
| 8 Apr | 5373.90 | 8 | -1.5 | 61.72 | 1 | 0 | 53 |
| 7 Apr | 5386.20 | 9.5 | -2.95 | - | 1 | 0 | 54 |
| 6 Apr | 5309.40 | 12.45 | -4 | 63.4 | 83 | -21 | 64 |
| 2 Apr | 5227.70 | 16.45 | -9.05 | 58.31 | 73 | -15 | 84 |
| 1 Apr | 5049.10 | 25.1 | -72.75 | 56.61 | 208 | 83 | 100 |
| 30 Mar | 4877.20 | 97.85 | 59.8 | - | 0 | 0 | 17 |
| 27 Mar | 4899.80 | 97.85 | 59.8 | - | 0 | 0 | 17 |
| 25 Mar | 4928.80 | 97.85 | 59.8 | - | 0 | 0 | 17 |
| 24 Mar | 4913.70 | 97.85 | 59.8 | - | 0 | 0 | 17 |
| 23 Mar | 4724.50 | 97.85 | 59.8 | - | 0 | 0 | 17 |
| 20 Mar | 4716.70 | 97.85 | 59.8 | - | 0 | 0 | 17 |
| 19 Mar | 4602.80 | 97.85 | 59.8 | - | 0 | 0 | 17 |
| 18 Mar | 4698.60 | 97.85 | 59.8 | - | 0 | 0 | 17 |
| 17 Mar | 4529.40 | 97.85 | 59.8 | 47.02 | 2 | 1 | 16 |
| 16 Mar | 4638.80 | 38.05 | -40.45 | - | 1 | 0 | 0 |
| 13 Mar | 4638.80 | 38.05 | -40.45 | 34.97 | 1 | 0 | 0 |
| 12 Mar | 4714.40 | 78.5 | 0.3 | - | 0 | 0 | 0 |
| 11 Mar | 4747.70 | 78.5 | 0.3 | - | 0 | 0 | 15 |
| 10 Mar | 4827.90 | 78.5 | 0.3 | - | 5 | 0 | 15 |
| 9 Mar | 4783.10 | 78.5 | 0.3 | 49.32 | 5 | 3 | 13 |
| 6 Mar | 4777.50 | 78.2 | -20.05 | 48.26 | 8 | 2 | 4 |
| 5 Mar | 4641.70 | 98.25 | 13.85 | 46.45 | 6 | 1 | 1 |
| 4 Mar | 4709.10 | 84.4 | 0 | 9.46 | 0 | 0 | 0 |
| 2 Mar | 4673.40 | 84.4 | 0 | 9.08 | 0 | 0 | 0 |
| 27 Feb | 4733.00 | 84.4 | 0 | 9.47 | 0 | 0 | 0 |
| 26 Feb | 4781.50 | 84.4 | 0 | 9.91 | 0 | 0 | 0 |
For Persistent Systems Ltd - strike price 4100 expiring on 28APR2026
Delta for 4100 PE is -0.02
Historical price for 4100 PE is as follows
On 24 Apr PERSISTENT was trading at 4777.90. The strike last trading price was 3.7, which was 0.75 higher than the previous day. The implied volatity was 86.02, the open interest changed by 0 which decreased total open position to 27
On 23 Apr PERSISTENT was trading at 5065.20. The strike last trading price was 2.95, which was 1.6 higher than the previous day. The implied volatity was 82.24, the open interest changed by -11 which decreased total open position to 27
On 22 Apr PERSISTENT was trading at 5073.30. The strike last trading price was 1.35, which was -1.1 lower than the previous day. The implied volatity was 68.23, the open interest changed by -115 which decreased total open position to 38
On 21 Apr PERSISTENT was trading at 5329.90. The strike last trading price was 1.7, which was -3.8 lower than the previous day. The implied volatity was 81.26, the open interest changed by 112 which increased total open position to 131
On 20 Apr PERSISTENT was trading at 5325.20. The strike last trading price was 5.5, which was 5.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 17 Apr PERSISTENT was trading at 5446.50. The strike last trading price was 5.5, which was -1.4500000000000002 lower than the previous day. The implied volatity was 79.62, the open interest changed by -28 which decreased total open position to 19
On 16 Apr PERSISTENT was trading at 5500.50. The strike last trading price was 6.95, which was 2.95 higher than the previous day. The implied volatity was 81.63, the open interest changed by -1 which decreased total open position to 47
On 15 Apr PERSISTENT was trading at 5488.50. The strike last trading price was 4, which was -4 lower than the previous day. The implied volatity was 74.09, the open interest changed by -2 which decreased total open position to 49
On 13 Apr PERSISTENT was trading at 5377.40. The strike last trading price was 8, which was 1.5499999999999998 higher than the previous day. The implied volatity was 69.44, the open interest changed by 0 which decreased total open position to 51
On 10 Apr PERSISTENT was trading at 5427.10. The strike last trading price was 6.45, which was -1.0499999999999998 lower than the previous day. The implied volatity was 63.5, the open interest changed by 9 which increased total open position to 54
On 9 Apr PERSISTENT was trading at 5471.10. The strike last trading price was 7.5, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 47
On 8 Apr PERSISTENT was trading at 5373.90. The strike last trading price was 8, which was -1.5 lower than the previous day. The implied volatity was 61.72, the open interest changed by 0 which decreased total open position to 53
On 7 Apr PERSISTENT was trading at 5386.20. The strike last trading price was 9.5, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 54
On 6 Apr PERSISTENT was trading at 5309.40. The strike last trading price was 12.45, which was -4 lower than the previous day. The implied volatity was 63.4, the open interest changed by -21 which decreased total open position to 64
On 2 Apr PERSISTENT was trading at 5227.70. The strike last trading price was 16.45, which was -9.05 lower than the previous day. The implied volatity was 58.31, the open interest changed by -15 which decreased total open position to 84
On 1 Apr PERSISTENT was trading at 5049.10. The strike last trading price was 25.1, which was -72.75 lower than the previous day. The implied volatity was 56.61, the open interest changed by 83 which increased total open position to 100
On 30 Mar PERSISTENT was trading at 4877.20. The strike last trading price was 97.85, which was 59.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 27 Mar PERSISTENT was trading at 4899.80. The strike last trading price was 97.85, which was 59.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 25 Mar PERSISTENT was trading at 4928.80. The strike last trading price was 97.85, which was 59.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 24 Mar PERSISTENT was trading at 4913.70. The strike last trading price was 97.85, which was 59.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 23 Mar PERSISTENT was trading at 4724.50. The strike last trading price was 97.85, which was 59.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 20 Mar PERSISTENT was trading at 4716.70. The strike last trading price was 97.85, which was 59.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 19 Mar PERSISTENT was trading at 4602.80. The strike last trading price was 97.85, which was 59.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 18 Mar PERSISTENT was trading at 4698.60. The strike last trading price was 97.85, which was 59.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 17 Mar PERSISTENT was trading at 4529.40. The strike last trading price was 97.85, which was 59.8 higher than the previous day. The implied volatity was 47.02, the open interest changed by 1 which increased total open position to 16
On 16 Mar PERSISTENT was trading at 4638.80. The strike last trading price was 38.05, which was -40.45 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 38.05, which was -40.45 lower than the previous day. The implied volatity was 34.97, the open interest changed by 0 which decreased total open position to 0
On 12 Mar PERSISTENT was trading at 4714.40. The strike last trading price was 78.5, which was 0.3 higher 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 4747.70. The strike last trading price was 78.5, which was 0.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 10 Mar PERSISTENT was trading at 4827.90. The strike last trading price was 78.5, which was 0.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 9 Mar PERSISTENT was trading at 4783.10. The strike last trading price was 78.5, which was 0.3 higher than the previous day. The implied volatity was 49.32, the open interest changed by 3 which increased total open position to 13
On 6 Mar PERSISTENT was trading at 4777.50. The strike last trading price was 78.2, which was -20.05 lower than the previous day. The implied volatity was 48.26, the open interest changed by 2 which increased total open position to 4
On 5 Mar PERSISTENT was trading at 4641.70. The strike last trading price was 98.25, which was 13.85 higher than the previous day. The implied volatity was 46.45, the open interest changed by 1 which increased total open position to 1
On 4 Mar PERSISTENT was trading at 4709.10. The strike last trading price was 84.4, which was 0 lower than the previous day. The implied volatity was 9.46, the open interest changed by 0 which decreased total open position to 0
On 2 Mar PERSISTENT was trading at 4673.40. The strike last trading price was 84.4, which was 0 lower than the previous day. The implied volatity was 9.08, the open interest changed by 0 which decreased total open position to 0
On 27 Feb PERSISTENT was trading at 4733.00. The strike last trading price was 84.4, which was 0 lower than the previous day. The implied volatity was 9.47, the open interest changed by 0 which decreased total open position to 0
On 26 Feb PERSISTENT was trading at 4781.50. The strike last trading price was 84.4, which was 0 lower than the previous day. The implied volatity was 9.91, the open interest changed by 0 which decreased total open position to 0
