PERSISTENT
Persistent Systems Ltd
Historical option data for PERSISTENT
24 Apr 2026 04:10 PM IST
| PERSISTENT 28-Apr-2026 (4d) 4900 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.21
Vega: 0.01
Theta: -6.27
Gamma: 0.00158
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 4747.30 | 21.3 | -166.1 | 35.27 | 4,987 | 427 | 644 | |||||||||
| 23 Apr | 5065.20 | 184.2 | -52.20000000000002 | 42 | 266 | -83 | 218 | |||||||||
| 22 Apr | 5073.30 | 232.9 | -277.1 | 47.92 | 403 | 50 | 301 | |||||||||
| 21 Apr | 5329.90 | 510 | 48 | 65.03 | 8 | 0 | 252 | |||||||||
| 20 Apr | 5325.20 | 462 | -123 | 58.51 | 211 | -59 | 252 | |||||||||
| 17 Apr | 5446.50 | 585 | -32 | 51.67 | 24 | 0 | 313 | |||||||||
| 16 Apr | 5500.50 | 618.65 | -23.300000000000068 | 40.56 | 32 | 1 | 314 | |||||||||
| 15 Apr | 5488.50 | 641.95 | 119 | 48.53 | 25 | -17 | 313 | |||||||||
| 13 Apr | 5377.40 | 522.95 | -29.5 | 44.34 | 35 | -10 | 331 | |||||||||
| 10 Apr | 5427.10 | 552.45 | -35.89999999999998 | 41.23 | 9 | 0 | 341 | |||||||||
| 9 Apr | 5471.10 | 588.35 | 61.55 | 26.47 | 13 | 1 | 341 | |||||||||
| 8 Apr | 5373.90 | 527.3 | 39.55 | 35.77 | 81 | -31 | 340 | |||||||||
| 7 Apr | 5386.20 | 488.2 | 52.45 | 16 | 70 | -10 | 371 | |||||||||
| 6 Apr | 5309.40 | 435.05 | 58 | 24.8 | 39 | -13 | 381 | |||||||||
| 2 Apr | 5227.70 | 379.65 | 116.4 | 23.41 | 606 | -11 | 394 | |||||||||
| 1 Apr | 5049.10 | 265 | 92.35 | 27.99 | 1,524 | -178 | 409 | |||||||||
| 30 Mar | 4877.20 | 170.75 | -47.85 | 32.3 | 971 | 254 | 588 | |||||||||
| 27 Mar | 4899.80 | 212 | -17 | 34 | 1,100 | -23 | 334 | |||||||||
| 25 Mar | 4928.80 | 222.4 | -23.5 | 31 | 861 | 216 | 354 | |||||||||
|
|
||||||||||||||||
| 24 Mar | 4913.70 | 243 | 58.95 | 34.53 | 296 | 102 | 138 | |||||||||
| 23 Mar | 4724.50 | 190.8 | -7.6 | 42.31 | 58 | 17 | 36 | |||||||||
| 20 Mar | 4716.70 | 198.4 | 41.2 | 39.88 | 15 | 1 | 14 | |||||||||
| 19 Mar | 4602.80 | 157.15 | -7.85 | 40.43 | 5 | 1 | 14 | |||||||||
| 18 Mar | 4698.60 | 165 | -15 | - | 0 | 0 | 13 | |||||||||
| 17 Mar | 4529.40 | 165 | -15 | - | 1 | 0 | 13 | |||||||||
| 16 Mar | 4638.80 | 165 | -15 | - | 1 | 1 | 0 | |||||||||
| 13 Mar | 4638.80 | 165 | -15 | 37.65 | 1 | 0 | 0 | |||||||||
| 12 Mar | 4714.40 | 180 | -44.1 | 33.56 | 1 | -2 | 0 | |||||||||
| 11 Mar | 4747.70 | 224.1 | -25.9 | 38.38 | 3 | -2 | 12 | |||||||||
| 10 Mar | 4827.90 | 250 | 5 | 34.9 | 11 | 4 | 9 | |||||||||
| 9 Mar | 4783.10 | 245 | 16 | 38.05 | 4 | 0 | 4 | |||||||||
| 6 Mar | 4777.50 | 229 | 39 | 34.31 | 1 | 0 | 4 | |||||||||
| 5 Mar | 4641.70 | 190 | -70 | 38.16 | 1 | 0 | 4 | |||||||||
| 4 Mar | 4709.10 | 260 | -28.1 | - | 0 | 0 | 4 | |||||||||
| 2 Mar | 4673.40 | 260 | -28.1 | - | 0 | 1 | 0 | |||||||||
| 27 Feb | 4733.00 | 260 | -28.1 | 39.36 | 1 | 0 | 3 | |||||||||
| 26 Feb | 4781.50 | 288.1 | 50.25 | 39.93 | 4 | 2 | 2 | |||||||||
For Persistent Systems Ltd - strike price 4900 expiring on 28APR2026
Delta for 4900 CE is 0.21
Historical price for 4900 CE is as follows
On 24 Apr PERSISTENT was trading at 4747.30. The strike last trading price was 21.3, which was -166.1 lower than the previous day. The implied volatity was 35.27, the open interest changed by 427 which increased total open position to 644
On 23 Apr PERSISTENT was trading at 5065.20. The strike last trading price was 184.2, which was -52.20000000000002 lower than the previous day. The implied volatity was 42, the open interest changed by -83 which decreased total open position to 218
On 22 Apr PERSISTENT was trading at 5073.30. The strike last trading price was 232.9, which was -277.1 lower than the previous day. The implied volatity was 47.92, the open interest changed by 50 which increased total open position to 301
On 21 Apr PERSISTENT was trading at 5329.90. The strike last trading price was 510, which was 48 higher than the previous day. The implied volatity was 65.03, the open interest changed by 0 which decreased total open position to 252
On 20 Apr PERSISTENT was trading at 5325.20. The strike last trading price was 462, which was -123 lower than the previous day. The implied volatity was 58.51, the open interest changed by -59 which decreased total open position to 252
On 17 Apr PERSISTENT was trading at 5446.50. The strike last trading price was 585, which was -32 lower than the previous day. The implied volatity was 51.67, the open interest changed by 0 which decreased total open position to 313
On 16 Apr PERSISTENT was trading at 5500.50. The strike last trading price was 618.65, which was -23.300000000000068 lower than the previous day. The implied volatity was 40.56, the open interest changed by 1 which increased total open position to 314
On 15 Apr PERSISTENT was trading at 5488.50. The strike last trading price was 641.95, which was 119 higher than the previous day. The implied volatity was 48.53, the open interest changed by -17 which decreased total open position to 313
On 13 Apr PERSISTENT was trading at 5377.40. The strike last trading price was 522.95, which was -29.5 lower than the previous day. The implied volatity was 44.34, the open interest changed by -10 which decreased total open position to 331
On 10 Apr PERSISTENT was trading at 5427.10. The strike last trading price was 552.45, which was -35.89999999999998 lower than the previous day. The implied volatity was 41.23, the open interest changed by 0 which decreased total open position to 341
On 9 Apr PERSISTENT was trading at 5471.10. The strike last trading price was 588.35, which was 61.55 higher than the previous day. The implied volatity was 26.47, the open interest changed by 1 which increased total open position to 341
On 8 Apr PERSISTENT was trading at 5373.90. The strike last trading price was 527.3, which was 39.55 higher than the previous day. The implied volatity was 35.77, the open interest changed by -31 which decreased total open position to 340
On 7 Apr PERSISTENT was trading at 5386.20. The strike last trading price was 488.2, which was 52.45 higher than the previous day. The implied volatity was 16, the open interest changed by -10 which decreased total open position to 371
On 6 Apr PERSISTENT was trading at 5309.40. The strike last trading price was 435.05, which was 58 higher than the previous day. The implied volatity was 24.8, the open interest changed by -13 which decreased total open position to 381
On 2 Apr PERSISTENT was trading at 5227.70. The strike last trading price was 379.65, which was 116.4 higher than the previous day. The implied volatity was 23.41, the open interest changed by -11 which decreased total open position to 394
On 1 Apr PERSISTENT was trading at 5049.10. The strike last trading price was 265, which was 92.35 higher than the previous day. The implied volatity was 27.99, the open interest changed by -178 which decreased total open position to 409
On 30 Mar PERSISTENT was trading at 4877.20. The strike last trading price was 170.75, which was -47.85 lower than the previous day. The implied volatity was 32.3, the open interest changed by 254 which increased total open position to 588
On 27 Mar PERSISTENT was trading at 4899.80. The strike last trading price was 212, which was -17 lower than the previous day. The implied volatity was 34, the open interest changed by -23 which decreased total open position to 334
On 25 Mar PERSISTENT was trading at 4928.80. The strike last trading price was 222.4, which was -23.5 lower than the previous day. The implied volatity was 31, the open interest changed by 216 which increased total open position to 354
On 24 Mar PERSISTENT was trading at 4913.70. The strike last trading price was 243, which was 58.95 higher than the previous day. The implied volatity was 34.53, the open interest changed by 102 which increased total open position to 138
On 23 Mar PERSISTENT was trading at 4724.50. The strike last trading price was 190.8, which was -7.6 lower than the previous day. The implied volatity was 42.31, the open interest changed by 17 which increased total open position to 36
On 20 Mar PERSISTENT was trading at 4716.70. The strike last trading price was 198.4, which was 41.2 higher than the previous day. The implied volatity was 39.88, the open interest changed by 1 which increased total open position to 14
On 19 Mar PERSISTENT was trading at 4602.80. The strike last trading price was 157.15, which was -7.85 lower than the previous day. The implied volatity was 40.43, the open interest changed by 1 which increased total open position to 14
On 18 Mar PERSISTENT was trading at 4698.60. The strike last trading price was 165, which was -15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 17 Mar PERSISTENT was trading at 4529.40. The strike last trading price was 165, which was -15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 16 Mar PERSISTENT was trading at 4638.80. The strike last trading price was 165, which was -15 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 13 Mar PERSISTENT was trading at 4638.80. The strike last trading price was 165, which was -15 lower than the previous day. The implied volatity was 37.65, 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 180, which was -44.1 lower than the previous day. The implied volatity was 33.56, the open interest changed by -2 which decreased total open position to 0
On 11 Mar PERSISTENT was trading at 4747.70. The strike last trading price was 224.1, which was -25.9 lower than the previous day. The implied volatity was 38.38, the open interest changed by -2 which decreased total open position to 12
On 10 Mar PERSISTENT was trading at 4827.90. The strike last trading price was 250, which was 5 higher than the previous day. The implied volatity was 34.9, the open interest changed by 4 which increased total open position to 9
On 9 Mar PERSISTENT was trading at 4783.10. The strike last trading price was 245, which was 16 higher than the previous day. The implied volatity was 38.05, the open interest changed by 0 which decreased total open position to 4
On 6 Mar PERSISTENT was trading at 4777.50. The strike last trading price was 229, which was 39 higher than the previous day. The implied volatity was 34.31, the open interest changed by 0 which decreased total open position to 4
On 5 Mar PERSISTENT was trading at 4641.70. The strike last trading price was 190, which was -70 lower than the previous day. The implied volatity was 38.16, the open interest changed by 0 which decreased total open position to 4
On 4 Mar PERSISTENT was trading at 4709.10. The strike last trading price was 260, which was -28.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 2 Mar PERSISTENT was trading at 4673.40. The strike last trading price was 260, which was -28.1 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 27 Feb PERSISTENT was trading at 4733.00. The strike last trading price was 260, which was -28.1 lower than the previous day. The implied volatity was 39.36, the open interest changed by 0 which decreased total open position to 3
On 26 Feb PERSISTENT was trading at 4781.50. The strike last trading price was 288.1, which was 50.25 higher than the previous day. The implied volatity was 39.93, the open interest changed by 2 which increased total open position to 2
| PERSISTENT 28-Apr-2026 (4d) 4900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.84
Vega: 0.01
Theta: -3.48
Gamma: 0.00162
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 4747.30 | 165.65 | 132.35000000000002 | 28.45 | 4,659 | -80 | 318 |
| 23 Apr | 5065.20 | 37.8 | -5.550000000000004 | 39.66 | 1,851 | -22 | 397 |
| 22 Apr | 5073.30 | 43.1 | 3.0500000000000043 | 41.58 | 4,063 | -47 | 431 |
| 21 Apr | 5329.90 | 38.3 | -11.25 | 64.59 | 1,220 | 196 | 548 |
| 20 Apr | 5325.20 | 51.1 | 15.300000000000004 | 63.13 | 583 | 31 | 354 |
| 17 Apr | 5446.50 | 37 | 0.20000000000000284 | 56.21 | 358 | 26 | 321 |
| 16 Apr | 5500.50 | 36.65 | -0.8999999999999986 | 57.41 | 195 | 0 | 301 |
| 15 Apr | 5488.50 | 37.9 | -17.15 | 54.7 | 182 | 6 | 301 |
| 13 Apr | 5377.40 | 55.4 | 6 | 52.14 | 59 | -15 | 292 |
| 10 Apr | 5427.10 | 49.45 | -3.75 | 48.16 | 273 | -4 | 306 |
| 9 Apr | 5471.10 | 54.55 | -16.2 | 52.46 | 269 | 4 | 306 |
| 8 Apr | 5373.90 | 68 | -18 | 50.2 | 354 | -106 | 301 |
| 7 Apr | 5386.20 | 85 | -17.2 | 53.86 | 357 | 2 | 404 |
| 6 Apr | 5309.40 | 105.8 | -34.65 | 54.83 | 495 | -24 | 402 |
| 2 Apr | 5227.70 | 140.3 | -73.2 | 53.13 | 1,104 | 118 | 425 |
| 1 Apr | 5049.10 | 210 | -161.6 | 55.02 | 1,091 | 57 | 308 |
| 30 Mar | 4877.20 | 362.9 | 2.35 | 65.52 | 337 | 79 | 252 |
| 27 Mar | 4899.80 | 368.6 | 43.85 | 66.87 | 623 | 66 | 174 |
| 25 Mar | 4928.80 | 333 | -50 | 61.83 | 213 | 103 | 105 |
| 24 Mar | 4913.70 | 383 | -95.2 | 68.91 | 1 | 0 | 1 |
| 23 Mar | 4724.50 | 478.2 | 137.2 | 67.89 | 1 | 0 | 0 |
| 20 Mar | 4716.70 | 341 | 28.05 | - | 0 | 0 | 0 |
| 19 Mar | 4602.80 | 341 | 28.05 | - | 0 | 0 | 0 |
| 18 Mar | 4698.60 | 341 | 28.05 | - | 0 | 0 | 0 |
| 17 Mar | 4529.40 | 341 | 28.05 | - | 0 | 0 | 0 |
| 16 Mar | 4638.80 | 341 | 28.05 | - | 0 | 0 | 0 |
| 13 Mar | 4638.80 | 341 | 28.05 | - | 0 | 0 | 0 |
| 12 Mar | 4714.40 | 341 | 28.05 | - | 0 | 0 | 0 |
| 11 Mar | 4747.70 | 341 | 28.05 | - | 0 | 0 | 0 |
| 10 Mar | 4827.90 | 341 | 28.05 | 48.76 | 2 | 0 | 2 |
| 9 Mar | 4783.10 | 312.95 | -106.9 | - | 0 | 0 | 2 |
| 6 Mar | 4777.50 | 312.95 | -106.9 | - | 0 | 0 | 2 |
| 5 Mar | 4641.70 | 312.95 | -106.9 | - | 0 | 0 | 0 |
| 4 Mar | 4709.10 | 312.95 | -106.9 | - | 0 | 0 | 2 |
| 2 Mar | 4673.40 | 312.95 | -106.9 | - | 0 | 0 | 0 |
| 27 Feb | 4733.00 | 312.95 | -106.9 | - | 2 | 0 | 2 |
| 26 Feb | 4781.50 | 312.95 | -106.9 | 36.85 | 2 | 1 | 1 |
For Persistent Systems Ltd - strike price 4900 expiring on 28APR2026
Delta for 4900 PE is -0.84
Historical price for 4900 PE is as follows
On 24 Apr PERSISTENT was trading at 4747.30. The strike last trading price was 165.65, which was 132.35000000000002 higher than the previous day. The implied volatity was 28.45, the open interest changed by -80 which decreased total open position to 318
On 23 Apr PERSISTENT was trading at 5065.20. The strike last trading price was 37.8, which was -5.550000000000004 lower than the previous day. The implied volatity was 39.66, the open interest changed by -22 which decreased total open position to 397
On 22 Apr PERSISTENT was trading at 5073.30. The strike last trading price was 43.1, which was 3.0500000000000043 higher than the previous day. The implied volatity was 41.58, the open interest changed by -47 which decreased total open position to 431
On 21 Apr PERSISTENT was trading at 5329.90. The strike last trading price was 38.3, which was -11.25 lower than the previous day. The implied volatity was 64.59, the open interest changed by 196 which increased total open position to 548
On 20 Apr PERSISTENT was trading at 5325.20. The strike last trading price was 51.1, which was 15.300000000000004 higher than the previous day. The implied volatity was 63.13, the open interest changed by 31 which increased total open position to 354
On 17 Apr PERSISTENT was trading at 5446.50. The strike last trading price was 37, which was 0.20000000000000284 higher than the previous day. The implied volatity was 56.21, the open interest changed by 26 which increased total open position to 321
On 16 Apr PERSISTENT was trading at 5500.50. The strike last trading price was 36.65, which was -0.8999999999999986 lower than the previous day. The implied volatity was 57.41, the open interest changed by 0 which decreased total open position to 301
On 15 Apr PERSISTENT was trading at 5488.50. The strike last trading price was 37.9, which was -17.15 lower than the previous day. The implied volatity was 54.7, the open interest changed by 6 which increased total open position to 301
On 13 Apr PERSISTENT was trading at 5377.40. The strike last trading price was 55.4, which was 6 higher than the previous day. The implied volatity was 52.14, the open interest changed by -15 which decreased total open position to 292
On 10 Apr PERSISTENT was trading at 5427.10. The strike last trading price was 49.45, which was -3.75 lower than the previous day. The implied volatity was 48.16, the open interest changed by -4 which decreased total open position to 306
On 9 Apr PERSISTENT was trading at 5471.10. The strike last trading price was 54.55, which was -16.2 lower than the previous day. The implied volatity was 52.46, the open interest changed by 4 which increased total open position to 306
On 8 Apr PERSISTENT was trading at 5373.90. The strike last trading price was 68, which was -18 lower than the previous day. The implied volatity was 50.2, the open interest changed by -106 which decreased total open position to 301
On 7 Apr PERSISTENT was trading at 5386.20. The strike last trading price was 85, which was -17.2 lower than the previous day. The implied volatity was 53.86, the open interest changed by 2 which increased total open position to 404
On 6 Apr PERSISTENT was trading at 5309.40. The strike last trading price was 105.8, which was -34.65 lower than the previous day. The implied volatity was 54.83, the open interest changed by -24 which decreased total open position to 402
On 2 Apr PERSISTENT was trading at 5227.70. The strike last trading price was 140.3, which was -73.2 lower than the previous day. The implied volatity was 53.13, the open interest changed by 118 which increased total open position to 425
On 1 Apr PERSISTENT was trading at 5049.10. The strike last trading price was 210, which was -161.6 lower than the previous day. The implied volatity was 55.02, the open interest changed by 57 which increased total open position to 308
On 30 Mar PERSISTENT was trading at 4877.20. The strike last trading price was 362.9, which was 2.35 higher than the previous day. The implied volatity was 65.52, the open interest changed by 79 which increased total open position to 252
On 27 Mar PERSISTENT was trading at 4899.80. The strike last trading price was 368.6, which was 43.85 higher than the previous day. The implied volatity was 66.87, the open interest changed by 66 which increased total open position to 174
On 25 Mar PERSISTENT was trading at 4928.80. The strike last trading price was 333, which was -50 lower than the previous day. The implied volatity was 61.83, the open interest changed by 103 which increased total open position to 105
On 24 Mar PERSISTENT was trading at 4913.70. The strike last trading price was 383, which was -95.2 lower than the previous day. The implied volatity was 68.91, the open interest changed by 0 which decreased total open position to 1
On 23 Mar PERSISTENT was trading at 4724.50. The strike last trading price was 478.2, which was 137.2 higher than the previous day. The implied volatity was 67.89, the open interest changed by 0 which decreased total open position to 0
On 20 Mar PERSISTENT was trading at 4716.70. The strike last trading price was 341, which was 28.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Mar PERSISTENT was trading at 4602.80. The strike last trading price was 341, which was 28.05 higher than the previous day. The implied volatity was -, 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 341, which was 28.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Mar PERSISTENT was trading at 4529.40. The strike last trading price was 341, which was 28.05 higher 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 341, which was 28.05 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 341, which was 28.05 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 341, which was 28.05 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 341, which was 28.05 higher 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 341, which was 28.05 higher than the previous day. The implied volatity was 48.76, the open interest changed by 0 which decreased total open position to 2
On 9 Mar PERSISTENT was trading at 4783.10. The strike last trading price was 312.95, which was -106.9 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 312.95, which was -106.9 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 312.95, which was -106.9 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 312.95, which was -106.9 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 312.95, which was -106.9 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 312.95, which was -106.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 26 Feb PERSISTENT was trading at 4781.50. The strike last trading price was 312.95, which was -106.9 lower than the previous day. The implied volatity was 36.85, the open interest changed by 1 which increased total open position to 1
