PERSISTENT
Persistent Systems Ltd
Historical option data for PERSISTENT
24 Apr 2026 04:10 PM IST
| PERSISTENT 28-Apr-2026 (4d) 4700 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.62
Vega: 0.02
Theta: -7.41
Gamma: 0.00234
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 4747.30 | 90.8 | -296.9 | 31.46 | 1,345 | 441 | 586 | |||||||||
| 23 Apr | 5065.20 | 387.7 | -24.850000000000023 | 28.96 | 17 | 0 | 145 | |||||||||
| 22 Apr | 5073.30 | 409.35 | -247.5 | 58 | 28 | -12 | 145 | |||||||||
| 21 Apr | 5329.90 | 657.1 | 15.050000000000068 | 78.51 | 24 | -8 | 159 | |||||||||
| 20 Apr | 5325.20 | 642.05 | -62.65000000000009 | 60.99 | 71 | -58 | 168 | |||||||||
| 17 Apr | 5446.50 | 704.7 | -70.75 | 62.29 | 10 | -1 | 226 | |||||||||
| 16 Apr | 5500.50 | 775.45 | -39.25 | 61.47 | 10 | -3 | 227 | |||||||||
|
|
||||||||||||||||
| 15 Apr | 5488.50 | 814.7 | 114.25 | 48.05 | 5 | 0 | 230 | |||||||||
| 13 Apr | 5377.40 | 700 | -45 | 44.13 | 9 | -5 | 230 | |||||||||
| 10 Apr | 5427.10 | 745 | 14.899999999999977 | 35.93 | 20 | -4 | 235 | |||||||||
| 9 Apr | 5471.10 | 730.1 | 25.9 | 38.38 | 33 | -17 | 240 | |||||||||
| 8 Apr | 5373.90 | 704.15 | 48.95 | 30.58 | 78 | -42 | 257 | |||||||||
| 7 Apr | 5386.20 | 650.4 | 36.4 | - | 54 | -28 | 300 | |||||||||
| 6 Apr | 5309.40 | 614 | 95.05 | 26.7 | 14 | -6 | 329 | |||||||||
| 2 Apr | 5227.70 | 522 | 142.2 | 20.56 | 32 | -7 | 336 | |||||||||
| 1 Apr | 5049.10 | 381.1 | 121.75 | 13.04 | 190 | 19 | 344 | |||||||||
| 30 Mar | 4877.20 | 260 | -51.5 | 27.67 | 203 | 26 | 326 | |||||||||
| 27 Mar | 4899.80 | 301.4 | -24.9 | 28.53 | 461 | -34 | 299 | |||||||||
| 25 Mar | 4928.80 | 318.9 | -22.75 | 25.08 | 193 | -13 | 330 | |||||||||
| 24 Mar | 4913.70 | 336.4 | 64.75 | 29.31 | 361 | 28 | 343 | |||||||||
| 23 Mar | 4724.50 | 276.7 | 8.25 | 41.76 | 600 | 299 | 315 | |||||||||
| 20 Mar | 4716.70 | 272 | 33.55 | 36.73 | 27 | 11 | 16 | |||||||||
| 19 Mar | 4602.80 | 238.45 | -29.55 | 40.88 | 15 | 2 | 4 | |||||||||
| 18 Mar | 4698.60 | 268 | -20 | - | 0 | 0 | 2 | |||||||||
| 17 Mar | 4529.40 | 268 | -20 | - | 2 | 0 | 2 | |||||||||
| 16 Mar | 4638.80 | 268 | -20 | - | 2 | 0 | 0 | |||||||||
| 13 Mar | 4638.80 | 268 | -20 | 41 | 2 | 1 | 3 | |||||||||
| 12 Mar | 4714.40 | 288 | -33.95 | 35.85 | 2 | 1 | 1 | |||||||||
| 11 Mar | 4747.70 | 321.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 4827.90 | 321.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 4783.10 | 321.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 4777.50 | 321.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 4641.70 | 321.95 | 0 | 0.5 | 0 | 0 | 0 | |||||||||
| 4 Mar | 4709.10 | 321.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 4673.40 | 321.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 4733.00 | 321.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 4781.50 | 321.95 | 0 | - | 0 | 0 | 0 | |||||||||
For Persistent Systems Ltd - strike price 4700 expiring on 28APR2026
Delta for 4700 CE is 0.62
Historical price for 4700 CE is as follows
On 24 Apr PERSISTENT was trading at 4747.30. The strike last trading price was 90.8, which was -296.9 lower than the previous day. The implied volatity was 31.46, the open interest changed by 441 which increased total open position to 586
On 23 Apr PERSISTENT was trading at 5065.20. The strike last trading price was 387.7, which was -24.850000000000023 lower than the previous day. The implied volatity was 28.96, the open interest changed by 0 which decreased total open position to 145
On 22 Apr PERSISTENT was trading at 5073.30. The strike last trading price was 409.35, which was -247.5 lower than the previous day. The implied volatity was 58, the open interest changed by -12 which decreased total open position to 145
On 21 Apr PERSISTENT was trading at 5329.90. The strike last trading price was 657.1, which was 15.050000000000068 higher than the previous day. The implied volatity was 78.51, the open interest changed by -8 which decreased total open position to 159
On 20 Apr PERSISTENT was trading at 5325.20. The strike last trading price was 642.05, which was -62.65000000000009 lower than the previous day. The implied volatity was 60.99, the open interest changed by -58 which decreased total open position to 168
On 17 Apr PERSISTENT was trading at 5446.50. The strike last trading price was 704.7, which was -70.75 lower than the previous day. The implied volatity was 62.29, the open interest changed by -1 which decreased total open position to 226
On 16 Apr PERSISTENT was trading at 5500.50. The strike last trading price was 775.45, which was -39.25 lower than the previous day. The implied volatity was 61.47, the open interest changed by -3 which decreased total open position to 227
On 15 Apr PERSISTENT was trading at 5488.50. The strike last trading price was 814.7, which was 114.25 higher than the previous day. The implied volatity was 48.05, the open interest changed by 0 which decreased total open position to 230
On 13 Apr PERSISTENT was trading at 5377.40. The strike last trading price was 700, which was -45 lower than the previous day. The implied volatity was 44.13, the open interest changed by -5 which decreased total open position to 230
On 10 Apr PERSISTENT was trading at 5427.10. The strike last trading price was 745, which was 14.899999999999977 higher than the previous day. The implied volatity was 35.93, the open interest changed by -4 which decreased total open position to 235
On 9 Apr PERSISTENT was trading at 5471.10. The strike last trading price was 730.1, which was 25.9 higher than the previous day. The implied volatity was 38.38, the open interest changed by -17 which decreased total open position to 240
On 8 Apr PERSISTENT was trading at 5373.90. The strike last trading price was 704.15, which was 48.95 higher than the previous day. The implied volatity was 30.58, the open interest changed by -42 which decreased total open position to 257
On 7 Apr PERSISTENT was trading at 5386.20. The strike last trading price was 650.4, which was 36.4 higher than the previous day. The implied volatity was -, the open interest changed by -28 which decreased total open position to 300
On 6 Apr PERSISTENT was trading at 5309.40. The strike last trading price was 614, which was 95.05 higher than the previous day. The implied volatity was 26.7, the open interest changed by -6 which decreased total open position to 329
On 2 Apr PERSISTENT was trading at 5227.70. The strike last trading price was 522, which was 142.2 higher than the previous day. The implied volatity was 20.56, the open interest changed by -7 which decreased total open position to 336
On 1 Apr PERSISTENT was trading at 5049.10. The strike last trading price was 381.1, which was 121.75 higher than the previous day. The implied volatity was 13.04, the open interest changed by 19 which increased total open position to 344
On 30 Mar PERSISTENT was trading at 4877.20. The strike last trading price was 260, which was -51.5 lower than the previous day. The implied volatity was 27.67, the open interest changed by 26 which increased total open position to 326
On 27 Mar PERSISTENT was trading at 4899.80. The strike last trading price was 301.4, which was -24.9 lower than the previous day. The implied volatity was 28.53, the open interest changed by -34 which decreased total open position to 299
On 25 Mar PERSISTENT was trading at 4928.80. The strike last trading price was 318.9, which was -22.75 lower than the previous day. The implied volatity was 25.08, the open interest changed by -13 which decreased total open position to 330
On 24 Mar PERSISTENT was trading at 4913.70. The strike last trading price was 336.4, which was 64.75 higher than the previous day. The implied volatity was 29.31, the open interest changed by 28 which increased total open position to 343
On 23 Mar PERSISTENT was trading at 4724.50. The strike last trading price was 276.7, which was 8.25 higher than the previous day. The implied volatity was 41.76, the open interest changed by 299 which increased total open position to 315
On 20 Mar PERSISTENT was trading at 4716.70. The strike last trading price was 272, which was 33.55 higher than the previous day. The implied volatity was 36.73, the open interest changed by 11 which increased total open position to 16
On 19 Mar PERSISTENT was trading at 4602.80. The strike last trading price was 238.45, which was -29.55 lower than the previous day. The implied volatity was 40.88, the open interest changed by 2 which increased total open position to 4
On 18 Mar PERSISTENT was trading at 4698.60. The strike last trading price was 268, which was -20 lower than the previous day. The implied volatity was -, 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 268, which was -20 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 268, which was -20 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 268, which was -20 lower than the previous day. The implied volatity was 41, the open interest changed by 1 which increased total open position to 3
On 12 Mar PERSISTENT was trading at 4714.40. The strike last trading price was 288, which was -33.95 lower than the previous day. The implied volatity was 35.85, the open interest changed by 1 which increased total open position to 1
On 11 Mar PERSISTENT was trading at 4747.70. The strike last trading price was 321.95, 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 10 Mar PERSISTENT was trading at 4827.90. The strike last trading price was 321.95, 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 9 Mar PERSISTENT was trading at 4783.10. The strike last trading price was 321.95, 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 6 Mar PERSISTENT was trading at 4777.50. The strike last trading price was 321.95, 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 5 Mar PERSISTENT was trading at 4641.70. The strike last trading price was 321.95, which was 0 lower than the previous day. The implied volatity was 0.5, 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 321.95, 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 2 Mar PERSISTENT was trading at 4673.40. The strike last trading price was 321.95, 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 27 Feb PERSISTENT was trading at 4733.00. The strike last trading price was 321.95, 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 26 Feb PERSISTENT was trading at 4781.50. The strike last trading price was 321.95, 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
| PERSISTENT 28-Apr-2026 (4d) 4700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.37
Vega: 0.02
Theta: -6
Gamma: 0.00255
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 4747.30 | 38.2 | 27.400000000000002 | 28.64 | 10,055 | -327 | 570 |
| 23 Apr | 5065.20 | 12 | -3.4000000000000004 | 44.38 | 845 | -181 | 854 |
| 22 Apr | 5073.30 | 15.8 | -4.349999999999998 | 47.15 | 2,809 | 69 | 1,036 |
| 21 Apr | 5329.90 | 19 | -6.199999999999999 | 68.88 | 1,093 | 231 | 938 |
| 20 Apr | 5325.20 | 26.05 | 5.699999999999999 | 66.81 | 391 | 4 | 707 |
| 17 Apr | 5446.50 | 21.2 | -1.25 | 60.95 | 142 | -52 | 703 |
| 16 Apr | 5500.50 | 22.2 | -1.0500000000000007 | 62.53 | 66 | 0 | 755 |
| 15 Apr | 5488.50 | 22.7 | -8.8 | 59.93 | 272 | 61 | 756 |
| 13 Apr | 5377.40 | 32.35 | 4.5 | 55.73 | 499 | 266 | 695 |
| 10 Apr | 5427.10 | 27.25 | -4.899999999999999 | 50.95 | 365 | -43 | 429 |
| 9 Apr | 5471.10 | 31.3 | -7.15 | 54.84 | 367 | 5 | 472 |
| 8 Apr | 5373.90 | 39.05 | -12.7 | 52.42 | 175 | -62 | 468 |
| 7 Apr | 5386.20 | 52.2 | -8.75 | 56.19 | 224 | 16 | 531 |
| 6 Apr | 5309.40 | 61.9 | -24.35 | 55.47 | 354 | -33 | 515 |
| 2 Apr | 5227.70 | 86 | -48.4 | 53.57 | 716 | 25 | 550 |
| 1 Apr | 5049.10 | 133.1 | -126 | 54.46 | 742 | 107 | 526 |
| 30 Mar | 4877.20 | 260.3 | 6.5 | 64.76 | 403 | 79 | 415 |
| 27 Mar | 4899.80 | 255.3 | 29.35 | 63.71 | 199 | 34 | 335 |
| 25 Mar | 4928.80 | 228.8 | -28.65 | 59.59 | 120 | 32 | 302 |
| 24 Mar | 4913.70 | 256 | -79.2 | 63.24 | 305 | 76 | 268 |
| 23 Mar | 4724.50 | 337.95 | 24.55 | 62.75 | 271 | 184 | 192 |
| 20 Mar | 4716.70 | 313.4 | 13.4 | 58.26 | 2 | 0 | 8 |
| 19 Mar | 4602.80 | 300 | -57 | - | 4 | 0 | 8 |
| 18 Mar | 4698.60 | 300 | -57 | 51.38 | 4 | 0 | 6 |
| 17 Mar | 4529.40 | 357 | -7.65 | 47.61 | 1 | 0 | 6 |
| 16 Mar | 4638.80 | 364.65 | 58.4 | - | 6 | 6 | 0 |
| 13 Mar | 4638.80 | 364.65 | 58.4 | 54.9 | 6 | 4 | 4 |
| 12 Mar | 4714.40 | 306.25 | 0 | 1.43 | 0 | 0 | 0 |
| 11 Mar | 4747.70 | 306.25 | 0 | 1.71 | 0 | 0 | 0 |
| 10 Mar | 4827.90 | 306.25 | 0 | 3.09 | 0 | 0 | 0 |
| 9 Mar | 4783.10 | 306.25 | 0 | 2.22 | 0 | 0 | 0 |
| 6 Mar | 4777.50 | 306.25 | 0 | 2.25 | 0 | 0 | 0 |
| 5 Mar | 4641.70 | 306.25 | 0 | 0.1 | 0 | 0 | 0 |
| 4 Mar | 4709.10 | 306.25 | 0 | 1.01 | 0 | 0 | 0 |
| 2 Mar | 4673.40 | 306.25 | 0 | 0.72 | 0 | 0 | 0 |
| 27 Feb | 4733.00 | 306.25 | 0 | 1.57 | 0 | 0 | 0 |
| 26 Feb | 4781.50 | 306.25 | 0 | 2.03 | 0 | 0 | 0 |
For Persistent Systems Ltd - strike price 4700 expiring on 28APR2026
Delta for 4700 PE is -0.37
Historical price for 4700 PE is as follows
On 24 Apr PERSISTENT was trading at 4747.30. The strike last trading price was 38.2, which was 27.400000000000002 higher than the previous day. The implied volatity was 28.64, the open interest changed by -327 which decreased total open position to 570
On 23 Apr PERSISTENT was trading at 5065.20. The strike last trading price was 12, which was -3.4000000000000004 lower than the previous day. The implied volatity was 44.38, the open interest changed by -181 which decreased total open position to 854
On 22 Apr PERSISTENT was trading at 5073.30. The strike last trading price was 15.8, which was -4.349999999999998 lower than the previous day. The implied volatity was 47.15, the open interest changed by 69 which increased total open position to 1036
On 21 Apr PERSISTENT was trading at 5329.90. The strike last trading price was 19, which was -6.199999999999999 lower than the previous day. The implied volatity was 68.88, the open interest changed by 231 which increased total open position to 938
On 20 Apr PERSISTENT was trading at 5325.20. The strike last trading price was 26.05, which was 5.699999999999999 higher than the previous day. The implied volatity was 66.81, the open interest changed by 4 which increased total open position to 707
On 17 Apr PERSISTENT was trading at 5446.50. The strike last trading price was 21.2, which was -1.25 lower than the previous day. The implied volatity was 60.95, the open interest changed by -52 which decreased total open position to 703
On 16 Apr PERSISTENT was trading at 5500.50. The strike last trading price was 22.2, which was -1.0500000000000007 lower than the previous day. The implied volatity was 62.53, the open interest changed by 0 which decreased total open position to 755
On 15 Apr PERSISTENT was trading at 5488.50. The strike last trading price was 22.7, which was -8.8 lower than the previous day. The implied volatity was 59.93, the open interest changed by 61 which increased total open position to 756
On 13 Apr PERSISTENT was trading at 5377.40. The strike last trading price was 32.35, which was 4.5 higher than the previous day. The implied volatity was 55.73, the open interest changed by 266 which increased total open position to 695
On 10 Apr PERSISTENT was trading at 5427.10. The strike last trading price was 27.25, which was -4.899999999999999 lower than the previous day. The implied volatity was 50.95, the open interest changed by -43 which decreased total open position to 429
On 9 Apr PERSISTENT was trading at 5471.10. The strike last trading price was 31.3, which was -7.15 lower than the previous day. The implied volatity was 54.84, the open interest changed by 5 which increased total open position to 472
On 8 Apr PERSISTENT was trading at 5373.90. The strike last trading price was 39.05, which was -12.7 lower than the previous day. The implied volatity was 52.42, the open interest changed by -62 which decreased total open position to 468
On 7 Apr PERSISTENT was trading at 5386.20. The strike last trading price was 52.2, which was -8.75 lower than the previous day. The implied volatity was 56.19, the open interest changed by 16 which increased total open position to 531
On 6 Apr PERSISTENT was trading at 5309.40. The strike last trading price was 61.9, which was -24.35 lower than the previous day. The implied volatity was 55.47, the open interest changed by -33 which decreased total open position to 515
On 2 Apr PERSISTENT was trading at 5227.70. The strike last trading price was 86, which was -48.4 lower than the previous day. The implied volatity was 53.57, the open interest changed by 25 which increased total open position to 550
On 1 Apr PERSISTENT was trading at 5049.10. The strike last trading price was 133.1, which was -126 lower than the previous day. The implied volatity was 54.46, the open interest changed by 107 which increased total open position to 526
On 30 Mar PERSISTENT was trading at 4877.20. The strike last trading price was 260.3, which was 6.5 higher than the previous day. The implied volatity was 64.76, the open interest changed by 79 which increased total open position to 415
On 27 Mar PERSISTENT was trading at 4899.80. The strike last trading price was 255.3, which was 29.35 higher than the previous day. The implied volatity was 63.71, the open interest changed by 34 which increased total open position to 335
On 25 Mar PERSISTENT was trading at 4928.80. The strike last trading price was 228.8, which was -28.65 lower than the previous day. The implied volatity was 59.59, the open interest changed by 32 which increased total open position to 302
On 24 Mar PERSISTENT was trading at 4913.70. The strike last trading price was 256, which was -79.2 lower than the previous day. The implied volatity was 63.24, the open interest changed by 76 which increased total open position to 268
On 23 Mar PERSISTENT was trading at 4724.50. The strike last trading price was 337.95, which was 24.55 higher than the previous day. The implied volatity was 62.75, the open interest changed by 184 which increased total open position to 192
On 20 Mar PERSISTENT was trading at 4716.70. The strike last trading price was 313.4, which was 13.4 higher than the previous day. The implied volatity was 58.26, the open interest changed by 0 which decreased total open position to 8
On 19 Mar PERSISTENT was trading at 4602.80. The strike last trading price was 300, which was -57 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 18 Mar PERSISTENT was trading at 4698.60. The strike last trading price was 300, which was -57 lower than the previous day. The implied volatity was 51.38, the open interest changed by 0 which decreased total open position to 6
On 17 Mar PERSISTENT was trading at 4529.40. The strike last trading price was 357, which was -7.65 lower than the previous day. The implied volatity was 47.61, the open interest changed by 0 which decreased total open position to 6
On 16 Mar PERSISTENT was trading at 4638.80. The strike last trading price was 364.65, which was 58.4 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0
On 13 Mar PERSISTENT was trading at 4638.80. The strike last trading price was 364.65, which was 58.4 higher than the previous day. The implied volatity was 54.9, the open interest changed by 4 which increased total open position to 4
On 12 Mar PERSISTENT was trading at 4714.40. The strike last trading price was 306.25, which was 0 lower than the previous day. The implied volatity was 1.43, 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 306.25, which was 0 lower than the previous day. The implied volatity was 1.71, 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 306.25, which was 0 lower than the previous day. The implied volatity was 3.09, 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 306.25, which was 0 lower than the previous day. The implied volatity was 2.22, 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 306.25, which was 0 lower than the previous day. The implied volatity was 2.25, 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 306.25, which was 0 lower than the previous day. The implied volatity was 0.1, 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 306.25, which was 0 lower than the previous day. The implied volatity was 1.01, 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 306.25, which was 0 lower than the previous day. The implied volatity was 0.72, 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 306.25, which was 0 lower than the previous day. The implied volatity was 1.57, 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 306.25, which was 0 lower than the previous day. The implied volatity was 2.03, the open interest changed by 0 which decreased total open position to 0
