PERSISTENT
Persistent Systems Ltd
Historical option data for PERSISTENT
24 Apr 2026 04:10 PM IST
| PERSISTENT 28-Apr-2026 (4d) 4300 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 4747.30 | 794 | 16.549999999999955 | - | 0 | 0 | 3 | |||||||||
| 23 Apr | 5065.20 | 794 | 16.549999999999955 | 78.1 | 0 | 0 | 3 | |||||||||
| 22 Apr | 5073.30 | 794 | -219.14999999999998 | 78.1 | 1 | 0 | 3 | |||||||||
| 21 Apr | 5329.90 | 1013.15 | -75.89999999999998 | - | 0 | 0 | 3 | |||||||||
| 20 Apr | 5325.20 | 1013.15 | -75.89999999999998 | - | 0 | 0 | 3 | |||||||||
| 17 Apr | 5446.50 | 1013.15 | -75.89999999999998 | - | 0 | 0 | 3 | |||||||||
| 16 Apr | 5500.50 | 1013.15 | -75.89999999999998 | - | 0 | 0 | 3 | |||||||||
| 15 Apr | 5488.50 | 1013.15 | -75.89999999999998 | - | 0 | 0 | 3 | |||||||||
| 13 Apr | 5377.40 | 1013.15 | -75.89999999999998 | - | 0 | 0 | 3 | |||||||||
| 10 Apr | 5427.10 | 1013.15 | -75.89999999999998 | - | 0 | 0 | 3 | |||||||||
| 9 Apr | 5471.10 | 1013.15 | 478.15 | - | 0 | 1 | 0 | |||||||||
| 8 Apr | 5373.90 | 1013.15 | 478.15 | 61.27 | 2 | 1 | 3 | |||||||||
| 7 Apr | 5386.20 | 535 | 143.5 | - | 0 | 0 | 2 | |||||||||
| 6 Apr | 5309.40 | 535 | 143.5 | - | 0 | 0 | 2 | |||||||||
| 2 Apr | 5227.70 | 535 | 143.5 | - | 0 | 0 | 2 | |||||||||
| 1 Apr | 5049.10 | 535 | 143.5 | - | 0 | 0 | 2 | |||||||||
| 30 Mar | 4877.20 | 535 | 143.5 | - | 0 | 0 | 2 | |||||||||
| 27 Mar | 4899.80 | 535 | 143.5 | - | 0 | 0 | 2 | |||||||||
| 25 Mar | 4928.80 | 535 | 143.5 | - | 0 | 0 | 2 | |||||||||
| 24 Mar | 4913.70 | 535 | 143.5 | - | 0 | 0 | 2 | |||||||||
| 23 Mar | 4724.50 | 535 | 143.5 | - | 0 | 0 | 2 | |||||||||
| 20 Mar | 4716.70 | 535 | 143.5 | - | 0 | 0 | 2 | |||||||||
| 19 Mar | 4602.80 | 535 | 143.5 | - | 1 | 0 | 2 | |||||||||
| 18 Mar | 4698.60 | 535 | 143.5 | 43.6 | 1 | 0 | 2 | |||||||||
| 17 Mar | 4529.40 | 391.5 | -158.25 | - | 2 | 0 | 2 | |||||||||
| 16 Mar | 4638.80 | 391.5 | -158.25 | 23.93 | 2 | 0 | 0 | |||||||||
| 13 Mar | 4638.80 | 549.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 4714.40 | 549.75 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 11 Mar | 4747.70 | 549.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 4827.90 | 549.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 4783.10 | 549.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 4777.50 | 549.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 4641.70 | 549.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 4709.10 | 549.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 4673.40 | 549.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 4733.00 | 549.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 4781.50 | 549.75 | 0 | - | 0 | 0 | 0 | |||||||||
For Persistent Systems Ltd - strike price 4300 expiring on 28APR2026
Delta for 4300 CE is -
Historical price for 4300 CE is as follows
On 24 Apr PERSISTENT was trading at 4747.30. The strike last trading price was 794, which was 16.549999999999955 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 23 Apr PERSISTENT was trading at 5065.20. The strike last trading price was 794, which was 16.549999999999955 higher than the previous day. The implied volatity was 78.1, the open interest changed by 0 which decreased total open position to 3
On 22 Apr PERSISTENT was trading at 5073.30. The strike last trading price was 794, which was -219.14999999999998 lower than the previous day. The implied volatity was 78.1, the open interest changed by 0 which decreased total open position to 3
On 21 Apr PERSISTENT was trading at 5329.90. The strike last trading price was 1013.15, which was -75.89999999999998 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 20 Apr PERSISTENT was trading at 5325.20. The strike last trading price was 1013.15, which was -75.89999999999998 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 17 Apr PERSISTENT was trading at 5446.50. The strike last trading price was 1013.15, which was -75.89999999999998 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 16 Apr PERSISTENT was trading at 5500.50. The strike last trading price was 1013.15, which was -75.89999999999998 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 15 Apr PERSISTENT was trading at 5488.50. The strike last trading price was 1013.15, which was -75.89999999999998 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 13 Apr PERSISTENT was trading at 5377.40. The strike last trading price was 1013.15, which was -75.89999999999998 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 10 Apr PERSISTENT was trading at 5427.10. The strike last trading price was 1013.15, which was -75.89999999999998 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 9 Apr PERSISTENT was trading at 5471.10. The strike last trading price was 1013.15, which was 478.15 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 8 Apr PERSISTENT was trading at 5373.90. The strike last trading price was 1013.15, which was 478.15 higher than the previous day. The implied volatity was 61.27, the open interest changed by 1 which increased total open position to 3
On 7 Apr PERSISTENT was trading at 5386.20. The strike last trading price was 535, which was 143.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 Apr PERSISTENT was trading at 5309.40. The strike last trading price was 535, which was 143.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 2 Apr PERSISTENT was trading at 5227.70. The strike last trading price was 535, which was 143.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 1 Apr PERSISTENT was trading at 5049.10. The strike last trading price was 535, which was 143.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 30 Mar PERSISTENT was trading at 4877.20. The strike last trading price was 535, which was 143.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 27 Mar PERSISTENT was trading at 4899.80. The strike last trading price was 535, which was 143.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 25 Mar PERSISTENT was trading at 4928.80. The strike last trading price was 535, which was 143.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 24 Mar PERSISTENT was trading at 4913.70. The strike last trading price was 535, which was 143.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 23 Mar PERSISTENT was trading at 4724.50. The strike last trading price was 535, which was 143.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 Mar PERSISTENT was trading at 4716.70. The strike last trading price was 535, which was 143.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 19 Mar PERSISTENT was trading at 4602.80. The strike last trading price was 535, which was 143.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 18 Mar PERSISTENT was trading at 4698.60. The strike last trading price was 535, which was 143.5 higher than the previous day. The implied volatity was 43.6, the open interest changed by 0 which decreased total open position to 2
On 17 Mar PERSISTENT was trading at 4529.40. The strike last trading price was 391.5, which was -158.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Mar PERSISTENT was trading at 4638.80. The strike last trading price was 391.5, which was -158.25 lower than the previous day. The implied volatity was 23.93, 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 549.75, 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 4714.40. The strike last trading price was 549.75, 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 4747.70. The strike last trading price was 549.75, 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 4827.90. The strike last trading price was 549.75, 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 9 Mar PERSISTENT was trading at 4783.10. The strike last trading price was 549.75, 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 4777.50. The strike last trading price was 549.75, 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 4641.70. The strike last trading price was 549.75, 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 549.75, 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 549.75, 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 549.75, 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 549.75, 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) 4300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.02
Vega: 0
Theta: -0.9
Gamma: 0.00023
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 4747.30 | 2.1 | 0.75 | 46.51 | 252 | -64 | 70 |
| 23 Apr | 5065.20 | 1.3 | -1.8 | 59.58 | 58 | -19 | 134 |
| 22 Apr | 5073.30 | 3.5 | -1.75 | 63.65 | 304 | -83 | 154 |
| 21 Apr | 5329.90 | 4.1 | -2.9000000000000004 | 77.46 | 84 | 24 | 225 |
| 20 Apr | 5325.20 | 7 | -0.5 | 78.27 | 90 | 13 | 199 |
| 17 Apr | 5446.50 | 7.5 | -1.9499999999999993 | 72.3 | 24 | 2 | 186 |
| 16 Apr | 5500.50 | 9.4 | 3.8000000000000007 | 74.73 | 225 | 65 | 163 |
| 15 Apr | 5488.50 | 5.6 | -5.700000000000001 | 66.64 | 23 | 20 | 99 |
| 13 Apr | 5377.40 | 11.3 | 2.1500000000000004 | 64.63 | 43 | 8 | 95 |
| 10 Apr | 5427.10 | 9 | -4.199999999999999 | 58.23 | 47 | 20 | 80 |
| 9 Apr | 5471.10 | 13.2 | -0.1 | 60.45 | 9 | 1 | 60 |
| 8 Apr | 5373.90 | 13.3 | -3.75 | 57.38 | 28 | 1 | 55 |
| 7 Apr | 5386.20 | 16.8 | -3.45 | 61.82 | 71 | -22 | 53 |
| 6 Apr | 5309.40 | 20.1 | -131.6 | 59.19 | 96 | 47 | 75 |
| 2 Apr | 5227.70 | 151.7 | 19.3 | - | 0 | 0 | 28 |
| 1 Apr | 5049.10 | 151.7 | 19.3 | - | 0 | 0 | 28 |
| 30 Mar | 4877.20 | 151.7 | 19.3 | - | 0 | 0 | 28 |
| 27 Mar | 4899.80 | 151.7 | 19.3 | - | 0 | 0 | 28 |
| 25 Mar | 4928.80 | 151.7 | 19.3 | - | 0 | 0 | 28 |
| 24 Mar | 4913.70 | 151.7 | 19.3 | - | 0 | 0 | 28 |
| 23 Mar | 4724.50 | 151.7 | 19.3 | - | 0 | 0 | 28 |
| 20 Mar | 4716.70 | 151.7 | 19.3 | - | 0 | 0 | 28 |
| 19 Mar | 4602.80 | 151.7 | 19.3 | - | 0 | 0 | 28 |
| 18 Mar | 4698.60 | 151.7 | 19.3 | - | 0 | 0 | 28 |
| 17 Mar | 4529.40 | 151.7 | 19.3 | - | 6 | 0 | 28 |
| 16 Mar | 4638.80 | 151.7 | 19.3 | 60.91 | 6 | 2 | 28 |
| 13 Mar | 4638.80 | 132.4 | -21.95 | - | 0 | 0 | 0 |
| 12 Mar | 4714.40 | 132.4 | -21.95 | 48.89 | 2 | 0 | 0 |
| 11 Mar | 4747.70 | 154.35 | 15.05 | - | 0 | 0 | 26 |
| 10 Mar | 4827.90 | 154.35 | 15.05 | - | 0 | 0 | 26 |
| 9 Mar | 4783.10 | 154.35 | 15.05 | - | 0 | 0 | 26 |
| 6 Mar | 4777.50 | 154.35 | 15.05 | - | 0 | 0 | 26 |
| 5 Mar | 4641.70 | 154.35 | 15.05 | 46.14 | 7 | -2 | 26 |
| 4 Mar | 4709.10 | 139.3 | -6 | 46.21 | 2 | -1 | 27 |
| 2 Mar | 4673.40 | 145.3 | 14.35 | 45.64 | 11 | 7 | 26 |
| 27 Feb | 4733.00 | 130.95 | -7.65 | 44.59 | 20 | 18 | 18 |
| 26 Feb | 4781.50 | 138.6 | 0 | 7.33 | 0 | 0 | 0 |
For Persistent Systems Ltd - strike price 4300 expiring on 28APR2026
Delta for 4300 PE is -0.02
Historical price for 4300 PE is as follows
On 24 Apr PERSISTENT was trading at 4747.30. The strike last trading price was 2.1, which was 0.75 higher than the previous day. The implied volatity was 46.51, the open interest changed by -64 which decreased total open position to 70
On 23 Apr PERSISTENT was trading at 5065.20. The strike last trading price was 1.3, which was -1.8 lower than the previous day. The implied volatity was 59.58, the open interest changed by -19 which decreased total open position to 134
On 22 Apr PERSISTENT was trading at 5073.30. The strike last trading price was 3.5, which was -1.75 lower than the previous day. The implied volatity was 63.65, the open interest changed by -83 which decreased total open position to 154
On 21 Apr PERSISTENT was trading at 5329.90. The strike last trading price was 4.1, which was -2.9000000000000004 lower than the previous day. The implied volatity was 77.46, the open interest changed by 24 which increased total open position to 225
On 20 Apr PERSISTENT was trading at 5325.20. The strike last trading price was 7, which was -0.5 lower than the previous day. The implied volatity was 78.27, the open interest changed by 13 which increased total open position to 199
On 17 Apr PERSISTENT was trading at 5446.50. The strike last trading price was 7.5, which was -1.9499999999999993 lower than the previous day. The implied volatity was 72.3, the open interest changed by 2 which increased total open position to 186
On 16 Apr PERSISTENT was trading at 5500.50. The strike last trading price was 9.4, which was 3.8000000000000007 higher than the previous day. The implied volatity was 74.73, the open interest changed by 65 which increased total open position to 163
On 15 Apr PERSISTENT was trading at 5488.50. The strike last trading price was 5.6, which was -5.700000000000001 lower than the previous day. The implied volatity was 66.64, the open interest changed by 20 which increased total open position to 99
On 13 Apr PERSISTENT was trading at 5377.40. The strike last trading price was 11.3, which was 2.1500000000000004 higher than the previous day. The implied volatity was 64.63, the open interest changed by 8 which increased total open position to 95
On 10 Apr PERSISTENT was trading at 5427.10. The strike last trading price was 9, which was -4.199999999999999 lower than the previous day. The implied volatity was 58.23, the open interest changed by 20 which increased total open position to 80
On 9 Apr PERSISTENT was trading at 5471.10. The strike last trading price was 13.2, which was -0.1 lower than the previous day. The implied volatity was 60.45, the open interest changed by 1 which increased total open position to 60
On 8 Apr PERSISTENT was trading at 5373.90. The strike last trading price was 13.3, which was -3.75 lower than the previous day. The implied volatity was 57.38, the open interest changed by 1 which increased total open position to 55
On 7 Apr PERSISTENT was trading at 5386.20. The strike last trading price was 16.8, which was -3.45 lower than the previous day. The implied volatity was 61.82, the open interest changed by -22 which decreased total open position to 53
On 6 Apr PERSISTENT was trading at 5309.40. The strike last trading price was 20.1, which was -131.6 lower than the previous day. The implied volatity was 59.19, the open interest changed by 47 which increased total open position to 75
On 2 Apr PERSISTENT was trading at 5227.70. The strike last trading price was 151.7, which was 19.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28
On 1 Apr PERSISTENT was trading at 5049.10. The strike last trading price was 151.7, which was 19.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28
On 30 Mar PERSISTENT was trading at 4877.20. The strike last trading price was 151.7, which was 19.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28
On 27 Mar PERSISTENT was trading at 4899.80. The strike last trading price was 151.7, which was 19.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28
On 25 Mar PERSISTENT was trading at 4928.80. The strike last trading price was 151.7, which was 19.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28
On 24 Mar PERSISTENT was trading at 4913.70. The strike last trading price was 151.7, which was 19.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28
On 23 Mar PERSISTENT was trading at 4724.50. The strike last trading price was 151.7, which was 19.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28
On 20 Mar PERSISTENT was trading at 4716.70. The strike last trading price was 151.7, which was 19.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28
On 19 Mar PERSISTENT was trading at 4602.80. The strike last trading price was 151.7, which was 19.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28
On 18 Mar PERSISTENT was trading at 4698.60. The strike last trading price was 151.7, which was 19.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28
On 17 Mar PERSISTENT was trading at 4529.40. The strike last trading price was 151.7, which was 19.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28
On 16 Mar PERSISTENT was trading at 4638.80. The strike last trading price was 151.7, which was 19.3 higher than the previous day. The implied volatity was 60.91, the open interest changed by 2 which increased total open position to 28
On 13 Mar PERSISTENT was trading at 4638.80. The strike last trading price was 132.4, which was -21.95 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 4714.40. The strike last trading price was 132.4, which was -21.95 lower than the previous day. The implied volatity was 48.89, 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 154.35, which was 15.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 10 Mar PERSISTENT was trading at 4827.90. The strike last trading price was 154.35, which was 15.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 9 Mar PERSISTENT was trading at 4783.10. The strike last trading price was 154.35, which was 15.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 6 Mar PERSISTENT was trading at 4777.50. The strike last trading price was 154.35, which was 15.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 5 Mar PERSISTENT was trading at 4641.70. The strike last trading price was 154.35, which was 15.05 higher than the previous day. The implied volatity was 46.14, the open interest changed by -2 which decreased total open position to 26
On 4 Mar PERSISTENT was trading at 4709.10. The strike last trading price was 139.3, which was -6 lower than the previous day. The implied volatity was 46.21, the open interest changed by -1 which decreased total open position to 27
On 2 Mar PERSISTENT was trading at 4673.40. The strike last trading price was 145.3, which was 14.35 higher than the previous day. The implied volatity was 45.64, the open interest changed by 7 which increased total open position to 26
On 27 Feb PERSISTENT was trading at 4733.00. The strike last trading price was 130.95, which was -7.65 lower than the previous day. The implied volatity was 44.59, the open interest changed by 18 which increased total open position to 18
On 26 Feb PERSISTENT was trading at 4781.50. The strike last trading price was 138.6, which was 0 lower than the previous day. The implied volatity was 7.33, the open interest changed by 0 which decreased total open position to 0
