PERSISTENT
Persistent Systems Ltd
Historical option data for PERSISTENT
09 Apr 2026 09:36 AM IST
| PERSISTENT 28-Apr-2026 (19d) 5100 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 9 Apr | 5334.30 | 379.05 | 33.15 | - | 0 | -17 | 0 | |||||||||
| 8 Apr | 5373.90 | 379.05 | 33.15 | 39.09 | 128 | -17 | 356 | |||||||||
| 7 Apr | 5386.20 | 345.5 | 35.05 | 29.12 | 189 | 19 | 373 | |||||||||
| 6 Apr | 5309.40 | 300.7 | 41.95 | 28.19 | 469 | -23 | 357 | |||||||||
| 2 Apr | 5227.70 | 256.05 | 81.8 | 29.75 | 5,466 | -123 | 380 | |||||||||
| 1 Apr | 5049.10 | 176.8 | 66.1 | 32.89 | 2,230 | 300 | 502 | |||||||||
|
|
||||||||||||||||
| 30 Mar | 4877.20 | 110.5 | -40.5 | 35.54 | 393 | 25 | 203 | |||||||||
| 27 Mar | 4899.80 | 145.5 | -8.8 | 37.26 | 460 | 11 | 179 | |||||||||
| 25 Mar | 4928.80 | 148.4 | -21.8 | 33.86 | 398 | 130 | 168 | |||||||||
| 24 Mar | 4913.70 | 169.15 | 59.15 | 37.23 | 46 | 36 | 37 | |||||||||
| 23 Mar | 4724.50 | 110 | -64.3 | - | 0 | 0 | 1 | |||||||||
| 20 Mar | 4716.70 | 110 | -64.3 | - | 0 | 0 | 1 | |||||||||
| 19 Mar | 4602.80 | 110 | -64.3 | - | 0 | 0 | 1 | |||||||||
| 18 Mar | 4698.60 | 110 | -64.3 | - | 0 | 0 | 1 | |||||||||
| 17 Mar | 4529.40 | 110 | -64.3 | - | 1 | 0 | 1 | |||||||||
| 16 Mar | 4638.80 | 110 | -64.3 | - | 1 | 1 | 0 | |||||||||
| 13 Mar | 4638.80 | 110 | -64.3 | 38.32 | 1 | 0 | 0 | |||||||||
| 12 Mar | 4714.40 | 174.3 | -11.3 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 4747.70 | 174.3 | -11.3 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 4827.90 | 174.3 | -11.3 | - | 2 | 0 | 0 | |||||||||
| 9 Mar | 4783.10 | 174.3 | -11.3 | 38.87 | 2 | 0 | 2 | |||||||||
| 6 Mar | 4777.50 | 185.6 | 13.8 | 39 | 2 | 0 | 0 | |||||||||
| 5 Mar | 4641.70 | 171.8 | 0 | 5.07 | 0 | 0 | 0 | |||||||||
| 4 Mar | 4709.10 | 171.8 | 0 | 4.15 | 0 | 0 | 0 | |||||||||
| 2 Mar | 4673.40 | 171.8 | 0 | 4.35 | 0 | 0 | 0 | |||||||||
| 27 Feb | 4733.00 | 171.8 | 0 | 3.59 | 0 | 0 | 0 | |||||||||
| 26 Feb | 4781.50 | 171.8 | 0 | 3.03 | 0 | 0 | 0 | |||||||||
For Persistent Systems Ltd - strike price 5100 expiring on 28APR2026
Delta for 5100 CE is -
Historical price for 5100 CE is as follows
On 9 Apr PERSISTENT was trading at 5334.30. The strike last trading price was 379.05, which was 33.15 higher than the previous day. The implied volatity was -, the open interest changed by -17 which decreased total open position to 0
On 8 Apr PERSISTENT was trading at 5373.90. The strike last trading price was 379.05, which was 33.15 higher than the previous day. The implied volatity was 39.09, the open interest changed by -17 which decreased total open position to 356
On 7 Apr PERSISTENT was trading at 5386.20. The strike last trading price was 345.5, which was 35.05 higher than the previous day. The implied volatity was 29.12, the open interest changed by 19 which increased total open position to 373
On 6 Apr PERSISTENT was trading at 5309.40. The strike last trading price was 300.7, which was 41.95 higher than the previous day. The implied volatity was 28.19, the open interest changed by -23 which decreased total open position to 357
On 2 Apr PERSISTENT was trading at 5227.70. The strike last trading price was 256.05, which was 81.8 higher than the previous day. The implied volatity was 29.75, the open interest changed by -123 which decreased total open position to 380
On 1 Apr PERSISTENT was trading at 5049.10. The strike last trading price was 176.8, which was 66.1 higher than the previous day. The implied volatity was 32.89, the open interest changed by 300 which increased total open position to 502
On 30 Mar PERSISTENT was trading at 4877.20. The strike last trading price was 110.5, which was -40.5 lower than the previous day. The implied volatity was 35.54, the open interest changed by 25 which increased total open position to 203
On 27 Mar PERSISTENT was trading at 4899.80. The strike last trading price was 145.5, which was -8.8 lower than the previous day. The implied volatity was 37.26, the open interest changed by 11 which increased total open position to 179
On 25 Mar PERSISTENT was trading at 4928.80. The strike last trading price was 148.4, which was -21.8 lower than the previous day. The implied volatity was 33.86, the open interest changed by 130 which increased total open position to 168
On 24 Mar PERSISTENT was trading at 4913.70. The strike last trading price was 169.15, which was 59.15 higher than the previous day. The implied volatity was 37.23, the open interest changed by 36 which increased total open position to 37
On 23 Mar PERSISTENT was trading at 4724.50. The strike last trading price was 110, which was -64.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Mar PERSISTENT was trading at 4716.70. The strike last trading price was 110, which was -64.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 Mar PERSISTENT was trading at 4602.80. The strike last trading price was 110, which was -64.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 Mar PERSISTENT was trading at 4698.60. The strike last trading price was 110, which was -64.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Mar PERSISTENT was trading at 4529.40. The strike last trading price was 110, which was -64.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Mar PERSISTENT was trading at 4638.80. The strike last trading price was 110, which was -64.3 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 110, which was -64.3 lower than the previous day. The implied volatity was 38.32, 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 174.3, which was -11.3 lower 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 174.3, which was -11.3 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 174.3, which was -11.3 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 174.3, which was -11.3 lower than the previous day. The implied volatity was 38.87, 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 185.6, which was 13.8 higher than the previous day. The implied volatity was 39, 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 171.8, which was 0 lower than the previous day. The implied volatity was 5.07, 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 171.8, which was 0 lower than the previous day. The implied volatity was 4.15, 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 171.8, which was 0 lower than the previous day. The implied volatity was 4.35, 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 171.8, which was 0 lower than the previous day. The implied volatity was 3.59, 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 171.8, which was 0 lower than the previous day. The implied volatity was 3.03, the open interest changed by 0 which decreased total open position to 0
| PERSISTENT 28-Apr-2026 (19d) 5100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.31
Vega: 4.34
Theta: -5.26
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 9 Apr | 5334.30 | 134.55 | 13.7 | 51.04 | 61 | 4 | 325 |
| 8 Apr | 5373.90 | 115.4 | -26.5 | 48.55 | 523 | 10 | 322 |
| 7 Apr | 5386.20 | 135.5 | -32.3 | 52.03 | 304 | 14 | 312 |
| 6 Apr | 5309.40 | 165.7 | -58.6 | 53.55 | 464 | 47 | 299 |
| 2 Apr | 5227.70 | 221.95 | -96.75 | 54.08 | 536 | 146 | 254 |
| 1 Apr | 5049.10 | 319 | -189.2 | 57.5 | 188 | 35 | 109 |
| 30 Mar | 4877.20 | 501.45 | 16.3 | 69.7 | 41 | 23 | 74 |
| 27 Mar | 4899.80 | 485.15 | 0.2 | 67.61 | 9 | -2 | 50 |
| 25 Mar | 4928.80 | 484.95 | -96.05 | - | 0 | 0 | 52 |
| 24 Mar | 4913.70 | 484.95 | -96.05 | 67.61 | 76 | 30 | 53 |
| 23 Mar | 4724.50 | 581 | 26 | 64.04 | 22 | 14 | 22 |
| 20 Mar | 4716.70 | 555 | 15 | 60.02 | 2 | 1 | 7 |
| 19 Mar | 4602.80 | 540 | -10 | - | 6 | 0 | 6 |
| 18 Mar | 4698.60 | 540 | -10 | 51.35 | 6 | 1 | 6 |
| 17 Mar | 4529.40 | 550 | -1.55 | - | 0 | 0 | 5 |
| 16 Mar | 4638.80 | 550 | -1.55 | - | 0 | 0 | 0 |
| 13 Mar | 4638.80 | 550 | -1.55 | - | 0 | 0 | 0 |
| 12 Mar | 4714.40 | 550 | -1.55 | - | 0 | 0 | 0 |
| 11 Mar | 4747.70 | 550 | -1.55 | - | 0 | 0 | 5 |
| 10 Mar | 4827.90 | 550 | -1.55 | - | 0 | 0 | 5 |
| 9 Mar | 4783.10 | 550 | -1.55 | - | 0 | 0 | 5 |
| 6 Mar | 4777.50 | 550 | -1.55 | - | 0 | 0 | 5 |
| 5 Mar | 4641.70 | 550 | -1.55 | - | 0 | 5 | 0 |
| 4 Mar | 4709.10 | 550 | -1.55 | 48.88 | 5 | 0 | 0 |
| 2 Mar | 4673.40 | 551.55 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 4733.00 | 551.55 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 4781.50 | 551.55 | 0 | - | 0 | 0 | 0 |
For Persistent Systems Ltd - strike price 5100 expiring on 28APR2026
Delta for 5100 PE is -0.31
Historical price for 5100 PE is as follows
On 9 Apr PERSISTENT was trading at 5334.30. The strike last trading price was 134.55, which was 13.7 higher than the previous day. The implied volatity was 51.04, the open interest changed by 4 which increased total open position to 325
On 8 Apr PERSISTENT was trading at 5373.90. The strike last trading price was 115.4, which was -26.5 lower than the previous day. The implied volatity was 48.55, the open interest changed by 10 which increased total open position to 322
On 7 Apr PERSISTENT was trading at 5386.20. The strike last trading price was 135.5, which was -32.3 lower than the previous day. The implied volatity was 52.03, the open interest changed by 14 which increased total open position to 312
On 6 Apr PERSISTENT was trading at 5309.40. The strike last trading price was 165.7, which was -58.6 lower than the previous day. The implied volatity was 53.55, the open interest changed by 47 which increased total open position to 299
On 2 Apr PERSISTENT was trading at 5227.70. The strike last trading price was 221.95, which was -96.75 lower than the previous day. The implied volatity was 54.08, the open interest changed by 146 which increased total open position to 254
On 1 Apr PERSISTENT was trading at 5049.10. The strike last trading price was 319, which was -189.2 lower than the previous day. The implied volatity was 57.5, the open interest changed by 35 which increased total open position to 109
On 30 Mar PERSISTENT was trading at 4877.20. The strike last trading price was 501.45, which was 16.3 higher than the previous day. The implied volatity was 69.7, the open interest changed by 23 which increased total open position to 74
On 27 Mar PERSISTENT was trading at 4899.80. The strike last trading price was 485.15, which was 0.2 higher than the previous day. The implied volatity was 67.61, the open interest changed by -2 which decreased total open position to 50
On 25 Mar PERSISTENT was trading at 4928.80. The strike last trading price was 484.95, which was -96.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 52
On 24 Mar PERSISTENT was trading at 4913.70. The strike last trading price was 484.95, which was -96.05 lower than the previous day. The implied volatity was 67.61, the open interest changed by 30 which increased total open position to 53
On 23 Mar PERSISTENT was trading at 4724.50. The strike last trading price was 581, which was 26 higher than the previous day. The implied volatity was 64.04, the open interest changed by 14 which increased total open position to 22
On 20 Mar PERSISTENT was trading at 4716.70. The strike last trading price was 555, which was 15 higher than the previous day. The implied volatity was 60.02, the open interest changed by 1 which increased total open position to 7
On 19 Mar PERSISTENT was trading at 4602.80. The strike last trading price was 540, which was -10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 18 Mar PERSISTENT was trading at 4698.60. The strike last trading price was 540, which was -10 lower than the previous day. The implied volatity was 51.35, the open interest changed by 1 which increased total open position to 6
On 17 Mar PERSISTENT was trading at 4529.40. The strike last trading price was 550, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 16 Mar PERSISTENT was trading at 4638.80. The strike last trading price was 550, which was -1.55 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 550, which was -1.55 lower 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 550, which was -1.55 lower 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 550, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 10 Mar PERSISTENT was trading at 4827.90. The strike last trading price was 550, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 9 Mar PERSISTENT was trading at 4783.10. The strike last trading price was 550, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 6 Mar PERSISTENT was trading at 4777.50. The strike last trading price was 550, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 5 Mar PERSISTENT was trading at 4641.70. The strike last trading price was 550, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0
On 4 Mar PERSISTENT was trading at 4709.10. The strike last trading price was 550, which was -1.55 lower than the previous day. The implied volatity was 48.88, 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 551.55, 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 551.55, 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 551.55, 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
