PERSISTENT
Persistent Systems Ltd
Historical option data for PERSISTENT
01 Apr 2026 04:10 PM IST
| PERSISTENT 28-Apr-2026 (27d) 4900 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.71
Vega: 4.73
Theta: -3.36
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 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 0.71
Historical price for 4900 CE is as follows
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 (27d) 4900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.37
Vega: 5.19
Theta: -4.72
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 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 -0.37
Historical price for 4900 PE is as follows
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
