PERSISTENT
Persistent Systems Ltd
Historical option data for PERSISTENT
24 Apr 2026 04:10 PM IST
| PERSISTENT 28-Apr-2026 (4d) 4500 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.85
Vega: 0.01
Theta: -6.94
Gamma: 0.00095
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 4747.30 | 261.2 | -283.7 | 48.06 | 91 | -13 | 245 | |||||||||
| 23 Apr | 5065.20 | 544.9 | -35.10000000000002 | 51.3 | 32 | -8 | 256 | |||||||||
| 22 Apr | 5073.30 | 580 | -270.5 | 68.65 | 5 | -1 | 264 | |||||||||
| 21 Apr | 5329.90 | 850.5 | -85.54999999999995 | 92.58 | 4 | 0 | 265 | |||||||||
| 20 Apr | 5325.20 | 936.05 | -18.600000000000023 | - | 0 | 0 | 265 | |||||||||
| 17 Apr | 5446.50 | 936.05 | -160.95000000000005 | 67.13 | 1 | 0 | 265 | |||||||||
| 16 Apr | 5500.50 | 1097 | 99.64999999999998 | 56.16 | 1 | 0 | 266 | |||||||||
| 15 Apr | 5488.50 | 997.35 | 47.35000000000002 | 62.86 | 2 | -1 | 266 | |||||||||
| 13 Apr | 5377.40 | 950 | -37.35000000000002 | - | 0 | 0 | 267 | |||||||||
| 10 Apr | 5427.10 | 950 | -37.35000000000002 | - | 0 | 0 | 267 | |||||||||
| 9 Apr | 5471.10 | 950 | 80.6 | - | 2 | -1 | 268 | |||||||||
| 8 Apr | 5373.90 | 869.4 | 96 | 53.82 | 40 | -1 | 270 | |||||||||
| 7 Apr | 5386.20 | 773.4 | 180.65 | - | 0 | 0 | 271 | |||||||||
| 6 Apr | 5309.40 | 773.4 | 180.65 | - | 7 | -3 | 271 | |||||||||
| 2 Apr | 5227.70 | 592.75 | 77.75 | 26.65 | 7 | 0 | 274 | |||||||||
| 1 Apr | 5049.10 | 515 | 142.9 | 34.51 | 14 | -2 | 274 | |||||||||
| 30 Mar | 4877.20 | 372.1 | -56.3 | 20.46 | 49 | 22 | 276 | |||||||||
| 27 Mar | 4899.80 | 415.8 | -40.8 | 12.27 | 302 | 225 | 253 | |||||||||
| 25 Mar | 4928.80 | 456.6 | 1.65 | 14.5 | 21 | 4 | 27 | |||||||||
| 24 Mar | 4913.70 | 454.95 | 79.95 | 12.22 | 31 | 6 | 25 | |||||||||
| 23 Mar | 4724.50 | 377.3 | 14.8 | 39.08 | 27 | 12 | 19 | |||||||||
| 20 Mar | 4716.70 | 362.5 | 47.5 | 30.85 | 12 | 5 | 7 | |||||||||
| 19 Mar | 4602.80 | 315 | -90 | 36.23 | 2 | 0 | 0 | |||||||||
| 18 Mar | 4698.60 | 405 | -20.75 | 44.01 | 2 | 1 | 1 | |||||||||
| 17 Mar | 4529.40 | 425.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 4638.80 | 425.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 4638.80 | 425.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 4714.40 | 425.75 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 11 Mar | 4747.70 | 425.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 4827.90 | 425.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 4783.10 | 425.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 4777.50 | 425.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 4641.70 | 425.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 4709.10 | 425.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 4673.40 | 425.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 4733.00 | 425.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 4781.50 | 425.75 | 0 | - | 0 | 0 | 0 | |||||||||
For Persistent Systems Ltd - strike price 4500 expiring on 28APR2026
Delta for 4500 CE is 0.85
Historical price for 4500 CE is as follows
On 24 Apr PERSISTENT was trading at 4747.30. The strike last trading price was 261.2, which was -283.7 lower than the previous day. The implied volatity was 48.06, the open interest changed by -13 which decreased total open position to 245
On 23 Apr PERSISTENT was trading at 5065.20. The strike last trading price was 544.9, which was -35.10000000000002 lower than the previous day. The implied volatity was 51.3, the open interest changed by -8 which decreased total open position to 256
On 22 Apr PERSISTENT was trading at 5073.30. The strike last trading price was 580, which was -270.5 lower than the previous day. The implied volatity was 68.65, the open interest changed by -1 which decreased total open position to 264
On 21 Apr PERSISTENT was trading at 5329.90. The strike last trading price was 850.5, which was -85.54999999999995 lower than the previous day. The implied volatity was 92.58, the open interest changed by 0 which decreased total open position to 265
On 20 Apr PERSISTENT was trading at 5325.20. The strike last trading price was 936.05, which was -18.600000000000023 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 265
On 17 Apr PERSISTENT was trading at 5446.50. The strike last trading price was 936.05, which was -160.95000000000005 lower than the previous day. The implied volatity was 67.13, the open interest changed by 0 which decreased total open position to 265
On 16 Apr PERSISTENT was trading at 5500.50. The strike last trading price was 1097, which was 99.64999999999998 higher than the previous day. The implied volatity was 56.16, the open interest changed by 0 which decreased total open position to 266
On 15 Apr PERSISTENT was trading at 5488.50. The strike last trading price was 997.35, which was 47.35000000000002 higher than the previous day. The implied volatity was 62.86, the open interest changed by -1 which decreased total open position to 266
On 13 Apr PERSISTENT was trading at 5377.40. The strike last trading price was 950, which was -37.35000000000002 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 267
On 10 Apr PERSISTENT was trading at 5427.10. The strike last trading price was 950, which was -37.35000000000002 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 267
On 9 Apr PERSISTENT was trading at 5471.10. The strike last trading price was 950, which was 80.6 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 268
On 8 Apr PERSISTENT was trading at 5373.90. The strike last trading price was 869.4, which was 96 higher than the previous day. The implied volatity was 53.82, the open interest changed by -1 which decreased total open position to 270
On 7 Apr PERSISTENT was trading at 5386.20. The strike last trading price was 773.4, which was 180.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 271
On 6 Apr PERSISTENT was trading at 5309.40. The strike last trading price was 773.4, which was 180.65 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 271
On 2 Apr PERSISTENT was trading at 5227.70. The strike last trading price was 592.75, which was 77.75 higher than the previous day. The implied volatity was 26.65, the open interest changed by 0 which decreased total open position to 274
On 1 Apr PERSISTENT was trading at 5049.10. The strike last trading price was 515, which was 142.9 higher than the previous day. The implied volatity was 34.51, the open interest changed by -2 which decreased total open position to 274
On 30 Mar PERSISTENT was trading at 4877.20. The strike last trading price was 372.1, which was -56.3 lower than the previous day. The implied volatity was 20.46, the open interest changed by 22 which increased total open position to 276
On 27 Mar PERSISTENT was trading at 4899.80. The strike last trading price was 415.8, which was -40.8 lower than the previous day. The implied volatity was 12.27, the open interest changed by 225 which increased total open position to 253
On 25 Mar PERSISTENT was trading at 4928.80. The strike last trading price was 456.6, which was 1.65 higher than the previous day. The implied volatity was 14.5, the open interest changed by 4 which increased total open position to 27
On 24 Mar PERSISTENT was trading at 4913.70. The strike last trading price was 454.95, which was 79.95 higher than the previous day. The implied volatity was 12.22, the open interest changed by 6 which increased total open position to 25
On 23 Mar PERSISTENT was trading at 4724.50. The strike last trading price was 377.3, which was 14.8 higher than the previous day. The implied volatity was 39.08, the open interest changed by 12 which increased total open position to 19
On 20 Mar PERSISTENT was trading at 4716.70. The strike last trading price was 362.5, which was 47.5 higher than the previous day. The implied volatity was 30.85, the open interest changed by 5 which increased total open position to 7
On 19 Mar PERSISTENT was trading at 4602.80. The strike last trading price was 315, which was -90 lower than the previous day. The implied volatity was 36.23, the open interest changed by 0 which decreased total open position to 0
On 18 Mar PERSISTENT was trading at 4698.60. The strike last trading price was 405, which was -20.75 lower than the previous day. The implied volatity was 44.01, the open interest changed by 1 which increased total open position to 1
On 17 Mar PERSISTENT was trading at 4529.40. The strike last trading price was 425.75, 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 16 Mar PERSISTENT was trading at 4638.80. The strike last trading price was 425.75, 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 13 Mar PERSISTENT was trading at 4638.80. The strike last trading price was 425.75, 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 425.75, 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 425.75, 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 425.75, 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 425.75, 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 425.75, 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 425.75, 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 425.75, 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 425.75, 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 425.75, 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 425.75, 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) 4500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.09
Vega: 0.01
Theta: -2.99
Gamma: 0.00084
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 4747.30 | 8 | 4.85 | 36.98 | 3,505 | 32 | 838 |
| 23 Apr | 5065.20 | 3.8 | -2.45 | 50.86 | 1,485 | 59 | 811 |
| 22 Apr | 5073.30 | 6.45 | -3.05 | 54.14 | 1,707 | 23 | 752 |
| 21 Apr | 5329.90 | 8.45 | -4.050000000000001 | 72.27 | 448 | -42 | 696 |
| 20 Apr | 5325.20 | 13.4 | 2.3000000000000007 | 70.84 | 364 | -21 | 737 |
| 17 Apr | 5446.50 | 11.65 | -2.5 | 65.64 | 458 | 43 | 758 |
| 16 Apr | 5500.50 | 13.65 | -0.15000000000000036 | 68.2 | 314 | 91 | 717 |
| 15 Apr | 5488.50 | 14.2 | -3.6999999999999993 | 64.97 | 696 | -44 | 630 |
| 13 Apr | 5377.40 | 17.55 | 1.6500000000000004 | 58.82 | 281 | 46 | 674 |
| 10 Apr | 5427.10 | 15.05 | -4.800000000000001 | 54.2 | 367 | 45 | 629 |
| 9 Apr | 5471.10 | 19.3 | -2.3 | 58.69 | 293 | -67 | 584 |
| 8 Apr | 5373.90 | 21 | -8.25 | 54.4 | 774 | -80 | 652 |
| 7 Apr | 5386.20 | 27.85 | -7.3 | 56.99 | 500 | 18 | 739 |
| 6 Apr | 5309.40 | 37.15 | -11.55 | 57.76 | 470 | 1 | 721 |
| 2 Apr | 5227.70 | 49.65 | -28.95 | 54.25 | 864 | 193 | 720 |
| 1 Apr | 5049.10 | 76 | -95.9 | 53.53 | 1,076 | 212 | 525 |
| 30 Mar | 4877.20 | 170.8 | 1.45 | 62.79 | 408 | 71 | 314 |
| 27 Mar | 4899.80 | 175.55 | 25.8 | 63.28 | 561 | 12 | 244 |
| 25 Mar | 4928.80 | 153.5 | -23.8 | 59.11 | 375 | 54 | 230 |
| 24 Mar | 4913.70 | 179.5 | -54.4 | 63.17 | 470 | -124 | 177 |
| 23 Mar | 4724.50 | 241.15 | 38.15 | 62.05 | 128 | -41 | 301 |
| 20 Mar | 4716.70 | 203 | -59.35 | 54.58 | 94 | 15 | 342 |
| 19 Mar | 4602.80 | 257 | 57.3 | 56.3 | 46 | 12 | 327 |
| 18 Mar | 4698.60 | 199.7 | -59.85 | 49.91 | 283 | 238 | 317 |
| 17 Mar | 4529.40 | 259.55 | 10.4 | 49.2 | 187 | -30 | 80 |
| 16 Mar | 4638.80 | 240.25 | -3.75 | 64.61 | 92 | 81 | 110 |
| 13 Mar | 4638.80 | 244 | 27 | 51.78 | 2 | 1 | 28 |
| 12 Mar | 4714.40 | 217 | 67.45 | 51.02 | 11 | 0 | 0 |
| 11 Mar | 4747.70 | 149.55 | -37.45 | 41.61 | 2 | 0 | 27 |
| 10 Mar | 4827.90 | 187 | -11.75 | 51.98 | 27 | 24 | 26 |
| 9 Mar | 4783.10 | 198.75 | -13.6 | - | 0 | 0 | 2 |
| 6 Mar | 4777.50 | 198.75 | -13.6 | - | 0 | 0 | 2 |
| 5 Mar | 4641.70 | 198.75 | -13.6 | - | 0 | 0 | 0 |
| 4 Mar | 4709.10 | 198.75 | -13.6 | - | 0 | 0 | 2 |
| 2 Mar | 4673.40 | 198.75 | -13.6 | - | 0 | 2 | 0 |
| 27 Feb | 4733.00 | 198.75 | -13.6 | 44.35 | 2 | 0 | 0 |
| 26 Feb | 4781.50 | 212.35 | 0 | 4.45 | 0 | 0 | 0 |
For Persistent Systems Ltd - strike price 4500 expiring on 28APR2026
Delta for 4500 PE is -0.09
Historical price for 4500 PE is as follows
On 24 Apr PERSISTENT was trading at 4747.30. The strike last trading price was 8, which was 4.85 higher than the previous day. The implied volatity was 36.98, the open interest changed by 32 which increased total open position to 838
On 23 Apr PERSISTENT was trading at 5065.20. The strike last trading price was 3.8, which was -2.45 lower than the previous day. The implied volatity was 50.86, the open interest changed by 59 which increased total open position to 811
On 22 Apr PERSISTENT was trading at 5073.30. The strike last trading price was 6.45, which was -3.05 lower than the previous day. The implied volatity was 54.14, the open interest changed by 23 which increased total open position to 752
On 21 Apr PERSISTENT was trading at 5329.90. The strike last trading price was 8.45, which was -4.050000000000001 lower than the previous day. The implied volatity was 72.27, the open interest changed by -42 which decreased total open position to 696
On 20 Apr PERSISTENT was trading at 5325.20. The strike last trading price was 13.4, which was 2.3000000000000007 higher than the previous day. The implied volatity was 70.84, the open interest changed by -21 which decreased total open position to 737
On 17 Apr PERSISTENT was trading at 5446.50. The strike last trading price was 11.65, which was -2.5 lower than the previous day. The implied volatity was 65.64, the open interest changed by 43 which increased total open position to 758
On 16 Apr PERSISTENT was trading at 5500.50. The strike last trading price was 13.65, which was -0.15000000000000036 lower than the previous day. The implied volatity was 68.2, the open interest changed by 91 which increased total open position to 717
On 15 Apr PERSISTENT was trading at 5488.50. The strike last trading price was 14.2, which was -3.6999999999999993 lower than the previous day. The implied volatity was 64.97, the open interest changed by -44 which decreased total open position to 630
On 13 Apr PERSISTENT was trading at 5377.40. The strike last trading price was 17.55, which was 1.6500000000000004 higher than the previous day. The implied volatity was 58.82, the open interest changed by 46 which increased total open position to 674
On 10 Apr PERSISTENT was trading at 5427.10. The strike last trading price was 15.05, which was -4.800000000000001 lower than the previous day. The implied volatity was 54.2, the open interest changed by 45 which increased total open position to 629
On 9 Apr PERSISTENT was trading at 5471.10. The strike last trading price was 19.3, which was -2.3 lower than the previous day. The implied volatity was 58.69, the open interest changed by -67 which decreased total open position to 584
On 8 Apr PERSISTENT was trading at 5373.90. The strike last trading price was 21, which was -8.25 lower than the previous day. The implied volatity was 54.4, the open interest changed by -80 which decreased total open position to 652
On 7 Apr PERSISTENT was trading at 5386.20. The strike last trading price was 27.85, which was -7.3 lower than the previous day. The implied volatity was 56.99, the open interest changed by 18 which increased total open position to 739
On 6 Apr PERSISTENT was trading at 5309.40. The strike last trading price was 37.15, which was -11.55 lower than the previous day. The implied volatity was 57.76, the open interest changed by 1 which increased total open position to 721
On 2 Apr PERSISTENT was trading at 5227.70. The strike last trading price was 49.65, which was -28.95 lower than the previous day. The implied volatity was 54.25, the open interest changed by 193 which increased total open position to 720
On 1 Apr PERSISTENT was trading at 5049.10. The strike last trading price was 76, which was -95.9 lower than the previous day. The implied volatity was 53.53, the open interest changed by 212 which increased total open position to 525
On 30 Mar PERSISTENT was trading at 4877.20. The strike last trading price was 170.8, which was 1.45 higher than the previous day. The implied volatity was 62.79, the open interest changed by 71 which increased total open position to 314
On 27 Mar PERSISTENT was trading at 4899.80. The strike last trading price was 175.55, which was 25.8 higher than the previous day. The implied volatity was 63.28, the open interest changed by 12 which increased total open position to 244
On 25 Mar PERSISTENT was trading at 4928.80. The strike last trading price was 153.5, which was -23.8 lower than the previous day. The implied volatity was 59.11, the open interest changed by 54 which increased total open position to 230
On 24 Mar PERSISTENT was trading at 4913.70. The strike last trading price was 179.5, which was -54.4 lower than the previous day. The implied volatity was 63.17, the open interest changed by -124 which decreased total open position to 177
On 23 Mar PERSISTENT was trading at 4724.50. The strike last trading price was 241.15, which was 38.15 higher than the previous day. The implied volatity was 62.05, the open interest changed by -41 which decreased total open position to 301
On 20 Mar PERSISTENT was trading at 4716.70. The strike last trading price was 203, which was -59.35 lower than the previous day. The implied volatity was 54.58, the open interest changed by 15 which increased total open position to 342
On 19 Mar PERSISTENT was trading at 4602.80. The strike last trading price was 257, which was 57.3 higher than the previous day. The implied volatity was 56.3, the open interest changed by 12 which increased total open position to 327
On 18 Mar PERSISTENT was trading at 4698.60. The strike last trading price was 199.7, which was -59.85 lower than the previous day. The implied volatity was 49.91, the open interest changed by 238 which increased total open position to 317
On 17 Mar PERSISTENT was trading at 4529.40. The strike last trading price was 259.55, which was 10.4 higher than the previous day. The implied volatity was 49.2, the open interest changed by -30 which decreased total open position to 80
On 16 Mar PERSISTENT was trading at 4638.80. The strike last trading price was 240.25, which was -3.75 lower than the previous day. The implied volatity was 64.61, the open interest changed by 81 which increased total open position to 110
On 13 Mar PERSISTENT was trading at 4638.80. The strike last trading price was 244, which was 27 higher than the previous day. The implied volatity was 51.78, the open interest changed by 1 which increased total open position to 28
On 12 Mar PERSISTENT was trading at 4714.40. The strike last trading price was 217, which was 67.45 higher than the previous day. The implied volatity was 51.02, 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 149.55, which was -37.45 lower than the previous day. The implied volatity was 41.61, the open interest changed by 0 which decreased total open position to 27
On 10 Mar PERSISTENT was trading at 4827.90. The strike last trading price was 187, which was -11.75 lower than the previous day. The implied volatity was 51.98, the open interest changed by 24 which increased total open position to 26
On 9 Mar PERSISTENT was trading at 4783.10. The strike last trading price was 198.75, which was -13.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 Mar PERSISTENT was trading at 4777.50. The strike last trading price was 198.75, which was -13.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 5 Mar PERSISTENT was trading at 4641.70. The strike last trading price was 198.75, which was -13.6 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 198.75, which was -13.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 2 Mar PERSISTENT was trading at 4673.40. The strike last trading price was 198.75, which was -13.6 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0
On 27 Feb PERSISTENT was trading at 4733.00. The strike last trading price was 198.75, which was -13.6 lower than the previous day. The implied volatity was 44.35, 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 212.35, which was 0 lower than the previous day. The implied volatity was 4.45, the open interest changed by 0 which decreased total open position to 0
