PERSISTENT
Persistent Systems Ltd
Historical option data for PERSISTENT
24 Apr 2026 04:10 PM IST
| PERSISTENT 28-Apr-2026 (4d) 4850 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.28
Vega: 0.02
Theta: -6.69
Gamma: 0.00201
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 4747.30 | 28 | -215.1 | 32.28 | 1,749 | 303 | 303 | |||||||||
| 23 Apr | 5065.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 5073.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 5329.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 5325.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 5446.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 5500.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 5488.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 5377.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 5427.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 5471.10 | 243.1 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 8 Apr | 5373.90 | 243.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 5386.20 | 243.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 5309.40 | 243.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 5227.70 | 243.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 5049.10 | 243.1 | 0 | 0 | 0 | 0 | 0 | |||||||||
For Persistent Systems Ltd - strike price 4850 expiring on 28APR2026
Delta for 4850 CE is 0.28
Historical price for 4850 CE is as follows
On 24 Apr PERSISTENT was trading at 4747.30. The strike last trading price was 28, which was -215.1 lower than the previous day. The implied volatity was 32.28, the open interest changed by 303 which increased total open position to 303
On 23 Apr PERSISTENT was trading at 5065.20. 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
On 22 Apr PERSISTENT was trading at 5073.30. 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
On 21 Apr PERSISTENT was trading at 5329.90. 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
On 20 Apr PERSISTENT was trading at 5325.20. 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
On 17 Apr PERSISTENT was trading at 5446.50. 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
On 16 Apr PERSISTENT was trading at 5500.50. 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
On 15 Apr PERSISTENT was trading at 5488.50. 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
On 13 Apr PERSISTENT was trading at 5377.40. 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
On 10 Apr PERSISTENT was trading at 5427.10. 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
On 9 Apr PERSISTENT was trading at 5471.10. The strike last trading price was 243.1, 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 8 Apr PERSISTENT was trading at 5373.90. The strike last trading price was 243.1, 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 7 Apr PERSISTENT was trading at 5386.20. The strike last trading price was 243.1, 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 Apr PERSISTENT was trading at 5309.40. The strike last trading price was 243.1, 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 Apr PERSISTENT was trading at 5227.70. The strike last trading price was 243.1, 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 1 Apr PERSISTENT was trading at 5049.10. The strike last trading price was 243.1, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
| PERSISTENT 28-Apr-2026 (4d) 4850 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.74
Vega: 0.02
Theta: -5.29
Gamma: 0.0021
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 4747.30 | 126.75 | 102.95 | 29.89 | 3,266 | 65 | 202 |
| 23 Apr | 5065.20 | 28.1 | -4.850000000000001 | 40.91 | 1,084 | 21 | 137 |
| 22 Apr | 5073.30 | 34 | 0.75 | 43.14 | 1,156 | -76 | 116 |
| 21 Apr | 5329.90 | 28.9 | -8.550000000000004 | 63.28 | 83 | 12 | 191 |
| 20 Apr | 5325.20 | 37.4 | 7.649999999999999 | 62.69 | 66 | -18 | 180 |
| 17 Apr | 5446.50 | 29.75 | -2.450000000000003 | 56.52 | 40 | 10 | 198 |
| 16 Apr | 5500.50 | 30.7 | -2.4499999999999993 | 57.79 | 44 | 21 | 188 |
| 15 Apr | 5488.50 | 33.4 | -13.600000000000001 | 56.25 | 27 | 0 | 165 |
| 13 Apr | 5377.40 | 46.9 | 4.549999999999997 | 52.26 | 15 | 5 | 164 |
| 10 Apr | 5427.10 | 41.2 | -5.599999999999994 | 48.34 | 35 | -11 | 157 |
| 9 Apr | 5471.10 | 46.1 | -78.2 | 52.47 | 238 | 82 | 166 |
| 8 Apr | 5373.90 | 124.3 | -67.15 | - | 0 | 0 | 84 |
| 7 Apr | 5386.20 | 124.3 | -67.15 | - | 0 | 0 | 84 |
| 6 Apr | 5309.40 | 124.3 | -67.15 | - | 0 | 0 | 84 |
| 2 Apr | 5227.70 | 124.3 | -67.15 | 53.1 | 190 | 55 | 83 |
| 1 Apr | 5049.10 | 189.4 | 0.6 | 55.02 | 47 | 26 | 26 |
For Persistent Systems Ltd - strike price 4850 expiring on 28APR2026
Delta for 4850 PE is -0.74
Historical price for 4850 PE is as follows
On 24 Apr PERSISTENT was trading at 4747.30. The strike last trading price was 126.75, which was 102.95 higher than the previous day. The implied volatity was 29.89, the open interest changed by 65 which increased total open position to 202
On 23 Apr PERSISTENT was trading at 5065.20. The strike last trading price was 28.1, which was -4.850000000000001 lower than the previous day. The implied volatity was 40.91, the open interest changed by 21 which increased total open position to 137
On 22 Apr PERSISTENT was trading at 5073.30. The strike last trading price was 34, which was 0.75 higher than the previous day. The implied volatity was 43.14, the open interest changed by -76 which decreased total open position to 116
On 21 Apr PERSISTENT was trading at 5329.90. The strike last trading price was 28.9, which was -8.550000000000004 lower than the previous day. The implied volatity was 63.28, the open interest changed by 12 which increased total open position to 191
On 20 Apr PERSISTENT was trading at 5325.20. The strike last trading price was 37.4, which was 7.649999999999999 higher than the previous day. The implied volatity was 62.69, the open interest changed by -18 which decreased total open position to 180
On 17 Apr PERSISTENT was trading at 5446.50. The strike last trading price was 29.75, which was -2.450000000000003 lower than the previous day. The implied volatity was 56.52, the open interest changed by 10 which increased total open position to 198
On 16 Apr PERSISTENT was trading at 5500.50. The strike last trading price was 30.7, which was -2.4499999999999993 lower than the previous day. The implied volatity was 57.79, the open interest changed by 21 which increased total open position to 188
On 15 Apr PERSISTENT was trading at 5488.50. The strike last trading price was 33.4, which was -13.600000000000001 lower than the previous day. The implied volatity was 56.25, the open interest changed by 0 which decreased total open position to 165
On 13 Apr PERSISTENT was trading at 5377.40. The strike last trading price was 46.9, which was 4.549999999999997 higher than the previous day. The implied volatity was 52.26, the open interest changed by 5 which increased total open position to 164
On 10 Apr PERSISTENT was trading at 5427.10. The strike last trading price was 41.2, which was -5.599999999999994 lower than the previous day. The implied volatity was 48.34, the open interest changed by -11 which decreased total open position to 157
On 9 Apr PERSISTENT was trading at 5471.10. The strike last trading price was 46.1, which was -78.2 lower than the previous day. The implied volatity was 52.47, the open interest changed by 82 which increased total open position to 166
On 8 Apr PERSISTENT was trading at 5373.90. The strike last trading price was 124.3, which was -67.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 84
On 7 Apr PERSISTENT was trading at 5386.20. The strike last trading price was 124.3, which was -67.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 84
On 6 Apr PERSISTENT was trading at 5309.40. The strike last trading price was 124.3, which was -67.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 84
On 2 Apr PERSISTENT was trading at 5227.70. The strike last trading price was 124.3, which was -67.15 lower than the previous day. The implied volatity was 53.1, the open interest changed by 55 which increased total open position to 83
On 1 Apr PERSISTENT was trading at 5049.10. The strike last trading price was 189.4, which was 0.6 higher than the previous day. The implied volatity was 55.02, the open interest changed by 26 which increased total open position to 26
