PERSISTENT
Persistent Systems Ltd
Historical option data for PERSISTENT
24 Apr 2026 01:39 PM IST
| PERSISTENT 28-Apr-2026 (4d) 5050 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.12
Vega: 0.01
Theta: -4.77
Gamma: 0.00093
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 4780.00 | 11.6 | -94.15 | 39.97 | 2,504 | 73 | 412 | |||||||||
| 23 Apr | 5065.20 | 90 | -46.099999999999994 | 39.44 | 2,633 | 14 | 340 | |||||||||
| 22 Apr | 5073.30 | 129.45 | -230.45 | 43.26 | 1,739 | 252 | 324 | |||||||||
| 21 Apr | 5329.90 | 360 | -66.5 | 65.11 | 10 | 1 | 72 | |||||||||
|
|
||||||||||||||||
| 20 Apr | 5325.20 | 426.5 | -3.1000000000000227 | - | 0 | 0 | 71 | |||||||||
| 17 Apr | 5446.50 | 426.5 | -43.10000000000002 | 44.97 | 2 | 1 | 71 | |||||||||
| 16 Apr | 5500.50 | 469.6 | 58.55000000000001 | 37.28 | 2 | 0 | 70 | |||||||||
| 15 Apr | 5488.50 | 411.05 | 0 | - | 0 | 0 | 70 | |||||||||
| 13 Apr | 5377.40 | 411.05 | -39.349999999999966 | 45.09 | 2 | 0 | 71 | |||||||||
| 10 Apr | 5427.10 | 450.4 | -19.30000000000001 | 43.05 | 8 | 0 | 71 | |||||||||
| 9 Apr | 5471.10 | 469.7 | 56.95 | 30.63 | 7 | -1 | 71 | |||||||||
| 8 Apr | 5373.90 | 414.15 | 1.6 | 38.52 | 34 | -7 | 71 | |||||||||
| 7 Apr | 5386.20 | 412.55 | 66.85 | 36.99 | 36 | -4 | 78 | |||||||||
| 6 Apr | 5309.40 | 345.7 | 61.3 | 30.09 | 82 | -21 | 85 | |||||||||
| 2 Apr | 5227.70 | 283.5 | 90.05 | 28.62 | 1,157 | -25 | 111 | |||||||||
| 1 Apr | 5049.10 | 197.15 | 42.65 | 32.09 | 944 | 142 | 142 | |||||||||
For Persistent Systems Ltd - strike price 5050 expiring on 28APR2026
Delta for 5050 CE is 0.12
Historical price for 5050 CE is as follows
On 24 Apr PERSISTENT was trading at 4780.00. The strike last trading price was 11.6, which was -94.15 lower than the previous day. The implied volatity was 39.97, the open interest changed by 73 which increased total open position to 412
On 23 Apr PERSISTENT was trading at 5065.20. The strike last trading price was 90, which was -46.099999999999994 lower than the previous day. The implied volatity was 39.44, the open interest changed by 14 which increased total open position to 340
On 22 Apr PERSISTENT was trading at 5073.30. The strike last trading price was 129.45, which was -230.45 lower than the previous day. The implied volatity was 43.26, the open interest changed by 252 which increased total open position to 324
On 21 Apr PERSISTENT was trading at 5329.90. The strike last trading price was 360, which was -66.5 lower than the previous day. The implied volatity was 65.11, the open interest changed by 1 which increased total open position to 72
On 20 Apr PERSISTENT was trading at 5325.20. The strike last trading price was 426.5, which was -3.1000000000000227 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 71
On 17 Apr PERSISTENT was trading at 5446.50. The strike last trading price was 426.5, which was -43.10000000000002 lower than the previous day. The implied volatity was 44.97, the open interest changed by 1 which increased total open position to 71
On 16 Apr PERSISTENT was trading at 5500.50. The strike last trading price was 469.6, which was 58.55000000000001 higher than the previous day. The implied volatity was 37.28, the open interest changed by 0 which decreased total open position to 70
On 15 Apr PERSISTENT was trading at 5488.50. The strike last trading price was 411.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 70
On 13 Apr PERSISTENT was trading at 5377.40. The strike last trading price was 411.05, which was -39.349999999999966 lower than the previous day. The implied volatity was 45.09, the open interest changed by 0 which decreased total open position to 71
On 10 Apr PERSISTENT was trading at 5427.10. The strike last trading price was 450.4, which was -19.30000000000001 lower than the previous day. The implied volatity was 43.05, the open interest changed by 0 which decreased total open position to 71
On 9 Apr PERSISTENT was trading at 5471.10. The strike last trading price was 469.7, which was 56.95 higher than the previous day. The implied volatity was 30.63, the open interest changed by -1 which decreased total open position to 71
On 8 Apr PERSISTENT was trading at 5373.90. The strike last trading price was 414.15, which was 1.6 higher than the previous day. The implied volatity was 38.52, the open interest changed by -7 which decreased total open position to 71
On 7 Apr PERSISTENT was trading at 5386.20. The strike last trading price was 412.55, which was 66.85 higher than the previous day. The implied volatity was 36.99, the open interest changed by -4 which decreased total open position to 78
On 6 Apr PERSISTENT was trading at 5309.40. The strike last trading price was 345.7, which was 61.3 higher than the previous day. The implied volatity was 30.09, the open interest changed by -21 which decreased total open position to 85
On 2 Apr PERSISTENT was trading at 5227.70. The strike last trading price was 283.5, which was 90.05 higher than the previous day. The implied volatity was 28.62, the open interest changed by -25 which decreased total open position to 111
On 1 Apr PERSISTENT was trading at 5049.10. The strike last trading price was 197.15, which was 42.65 higher than the previous day. The implied volatity was 32.09, the open interest changed by 142 which increased total open position to 142
| PERSISTENT 28-Apr-2026 (4d) 5050 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.87
Vega: 0.01
Theta: -5
Gamma: 0.00095
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 4780.00 | 278.75 | 192.35 | 43.29 | 1,414 | -200 | 211 |
| 23 Apr | 5065.20 | 97 | 5.299999999999997 | 37.4 | 3,096 | -158 | 410 |
| 22 Apr | 5073.30 | 91.95 | 39.1 | 39.6 | 4,867 | 463 | 570 |
| 21 Apr | 5329.90 | 52.85 | 52.85 | - | 0 | 0 | 107 |
| 20 Apr | 5325.20 | 52.85 | 52.85 | - | 0 | 0 | 107 |
| 17 Apr | 5446.50 | 52.85 | 52.85 | 52.71 | 0 | 0 | 107 |
| 16 Apr | 5500.50 | 52.85 | -4.399999999999999 | 52.71 | 1 | 0 | 106 |
| 15 Apr | 5488.50 | 58.8 | -24.85000000000001 | 52.13 | 126 | -38 | 107 |
| 13 Apr | 5377.40 | 85.55 | 10.200000000000003 | 49.68 | 51 | -2 | 146 |
| 10 Apr | 5427.10 | 74.9 | -3.6499999999999915 | 46.19 | 106 | 4 | 142 |
| 9 Apr | 5471.10 | 77.55 | -27.15 | 49.86 | 142 | 54 | 138 |
| 8 Apr | 5373.90 | 101.65 | -22 | 48.99 | 229 | -39 | 84 |
| 7 Apr | 5386.20 | 119.5 | -30.75 | 52.1 | 96 | 13 | 123 |
| 6 Apr | 5309.40 | 152 | -46.3 | 54.55 | 88 | 21 | 109 |
| 2 Apr | 5227.70 | 197.75 | -96.7 | 53.46 | 244 | 56 | 90 |
| 1 Apr | 5049.10 | 291 | -8.1 | 57.12 | 100 | 32 | 32 |
For Persistent Systems Ltd - strike price 5050 expiring on 28APR2026
Delta for 5050 PE is -0.87
Historical price for 5050 PE is as follows
On 24 Apr PERSISTENT was trading at 4780.00. The strike last trading price was 278.75, which was 192.35 higher than the previous day. The implied volatity was 43.29, the open interest changed by -200 which decreased total open position to 211
On 23 Apr PERSISTENT was trading at 5065.20. The strike last trading price was 97, which was 5.299999999999997 higher than the previous day. The implied volatity was 37.4, the open interest changed by -158 which decreased total open position to 410
On 22 Apr PERSISTENT was trading at 5073.30. The strike last trading price was 91.95, which was 39.1 higher than the previous day. The implied volatity was 39.6, the open interest changed by 463 which increased total open position to 570
On 21 Apr PERSISTENT was trading at 5329.90. The strike last trading price was 52.85, which was 52.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 107
On 20 Apr PERSISTENT was trading at 5325.20. The strike last trading price was 52.85, which was 52.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 107
On 17 Apr PERSISTENT was trading at 5446.50. The strike last trading price was 52.85, which was 52.85 higher than the previous day. The implied volatity was 52.71, the open interest changed by 0 which decreased total open position to 107
On 16 Apr PERSISTENT was trading at 5500.50. The strike last trading price was 52.85, which was -4.399999999999999 lower than the previous day. The implied volatity was 52.71, the open interest changed by 0 which decreased total open position to 106
On 15 Apr PERSISTENT was trading at 5488.50. The strike last trading price was 58.8, which was -24.85000000000001 lower than the previous day. The implied volatity was 52.13, the open interest changed by -38 which decreased total open position to 107
On 13 Apr PERSISTENT was trading at 5377.40. The strike last trading price was 85.55, which was 10.200000000000003 higher than the previous day. The implied volatity was 49.68, the open interest changed by -2 which decreased total open position to 146
On 10 Apr PERSISTENT was trading at 5427.10. The strike last trading price was 74.9, which was -3.6499999999999915 lower than the previous day. The implied volatity was 46.19, the open interest changed by 4 which increased total open position to 142
On 9 Apr PERSISTENT was trading at 5471.10. The strike last trading price was 77.55, which was -27.15 lower than the previous day. The implied volatity was 49.86, the open interest changed by 54 which increased total open position to 138
On 8 Apr PERSISTENT was trading at 5373.90. The strike last trading price was 101.65, which was -22 lower than the previous day. The implied volatity was 48.99, the open interest changed by -39 which decreased total open position to 84
On 7 Apr PERSISTENT was trading at 5386.20. The strike last trading price was 119.5, which was -30.75 lower than the previous day. The implied volatity was 52.1, the open interest changed by 13 which increased total open position to 123
On 6 Apr PERSISTENT was trading at 5309.40. The strike last trading price was 152, which was -46.3 lower than the previous day. The implied volatity was 54.55, the open interest changed by 21 which increased total open position to 109
On 2 Apr PERSISTENT was trading at 5227.70. The strike last trading price was 197.75, which was -96.7 lower than the previous day. The implied volatity was 53.46, the open interest changed by 56 which increased total open position to 90
On 1 Apr PERSISTENT was trading at 5049.10. The strike last trading price was 291, which was -8.1 lower than the previous day. The implied volatity was 57.12, the open interest changed by 32 which increased total open position to 32
