PERSISTENT
Persistent Systems Ltd
Historical option data for PERSISTENT
22 Apr 2026 04:10 PM IST
| PERSISTENT 28-Apr-2026 (6d) 5100 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.48
Vega: 0.03
Theta: -9.6
Gamma: 0.00135
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 Apr | 5073.30 | 106 | -227.75 | 44.24 | 10,718 | 1,628 | 1,910 | |||||||||
| 21 Apr | 5329.90 | 354.75 | 14.949999999999989 | 63.2 | 140 | 19 | 297 | |||||||||
| 20 Apr | 5325.20 | 339.8 | -80.19999999999999 | 57.75 | 122 | -6 | 275 | |||||||||
| 17 Apr | 5446.50 | 420 | -26.94999999999999 | 52.17 | 90 | -5 | 282 | |||||||||
| 16 Apr | 5500.50 | 446.95 | 0.5 | 43.5 | 35 | 3 | 287 | |||||||||
| 15 Apr | 5488.50 | 446.45 | 54.44999999999999 | 47.1 | 39 | -6 | 285 | |||||||||
| 13 Apr | 5377.40 | 392 | -17.80000000000001 | 45.11 | 28 | -8 | 292 | |||||||||
| 10 Apr | 5427.10 | 405.5 | -50.94999999999999 | 40.67 | 279 | -41 | 300 | |||||||||
| 9 Apr | 5471.10 | 459.85 | 80.25 | 41.39 | 83 | -14 | 342 | |||||||||
| 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 0.48
Historical price for 5100 CE is as follows
On 22 Apr PERSISTENT was trading at 5073.30. The strike last trading price was 106, which was -227.75 lower than the previous day. The implied volatity was 44.24, the open interest changed by 1628 which increased total open position to 1910
On 21 Apr PERSISTENT was trading at 5329.90. The strike last trading price was 354.75, which was 14.949999999999989 higher than the previous day. The implied volatity was 63.2, the open interest changed by 19 which increased total open position to 297
On 20 Apr PERSISTENT was trading at 5325.20. The strike last trading price was 339.8, which was -80.19999999999999 lower than the previous day. The implied volatity was 57.75, the open interest changed by -6 which decreased total open position to 275
On 17 Apr PERSISTENT was trading at 5446.50. The strike last trading price was 420, which was -26.94999999999999 lower than the previous day. The implied volatity was 52.17, the open interest changed by -5 which decreased total open position to 282
On 16 Apr PERSISTENT was trading at 5500.50. The strike last trading price was 446.95, which was 0.5 higher than the previous day. The implied volatity was 43.5, the open interest changed by 3 which increased total open position to 287
On 15 Apr PERSISTENT was trading at 5488.50. The strike last trading price was 446.45, which was 54.44999999999999 higher than the previous day. The implied volatity was 47.1, the open interest changed by -6 which decreased total open position to 285
On 13 Apr PERSISTENT was trading at 5377.40. The strike last trading price was 392, which was -17.80000000000001 lower than the previous day. The implied volatity was 45.11, the open interest changed by -8 which decreased total open position to 292
On 10 Apr PERSISTENT was trading at 5427.10. The strike last trading price was 405.5, which was -50.94999999999999 lower than the previous day. The implied volatity was 40.67, the open interest changed by -41 which decreased total open position to 300
On 9 Apr PERSISTENT was trading at 5471.10. The strike last trading price was 459.85, which was 80.25 higher than the previous day. The implied volatity was 41.39, the open interest changed by -14 which decreased total open position to 342
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 (6d) 5100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.52
Vega: 0.03
Theta: -7.65
Gamma: 0.00154
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Apr | 5073.30 | 114.6 | 36.69999999999999 | 38.62 | 20,273 | -558 | 1,146 |
| 21 Apr | 5329.90 | 77.35 | -17.05000000000001 | 61.08 | 3,137 | 1,160 | 1,709 |
| 20 Apr | 5325.20 | 97.95 | 31.700000000000003 | 60.6 | 1,199 | 75 | 529 |
| 17 Apr | 5446.50 | 68.2 | 4.1000000000000085 | 52.69 | 1,040 | -9 | 454 |
| 16 Apr | 5500.50 | 62 | -4.400000000000006 | 53.63 | 381 | 76 | 463 |
| 15 Apr | 5488.50 | 66.5 | -29.75 | 51.57 | 431 | 41 | 387 |
| 13 Apr | 5377.40 | 95.25 | 7.349999999999994 | 49.02 | 305 | 6 | 348 |
| 10 Apr | 5427.10 | 85.6 | -4.75 | 45.54 | 347 | -10 | 343 |
| 9 Apr | 5471.10 | 88.5 | -32.35 | 49.39 | 485 | 32 | 353 |
| 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 -0.52
Historical price for 5100 PE is as follows
On 22 Apr PERSISTENT was trading at 5073.30. The strike last trading price was 114.6, which was 36.69999999999999 higher than the previous day. The implied volatity was 38.62, the open interest changed by -558 which decreased total open position to 1146
On 21 Apr PERSISTENT was trading at 5329.90. The strike last trading price was 77.35, which was -17.05000000000001 lower than the previous day. The implied volatity was 61.08, the open interest changed by 1160 which increased total open position to 1709
On 20 Apr PERSISTENT was trading at 5325.20. The strike last trading price was 97.95, which was 31.700000000000003 higher than the previous day. The implied volatity was 60.6, the open interest changed by 75 which increased total open position to 529
On 17 Apr PERSISTENT was trading at 5446.50. The strike last trading price was 68.2, which was 4.1000000000000085 higher than the previous day. The implied volatity was 52.69, the open interest changed by -9 which decreased total open position to 454
On 16 Apr PERSISTENT was trading at 5500.50. The strike last trading price was 62, which was -4.400000000000006 lower than the previous day. The implied volatity was 53.63, the open interest changed by 76 which increased total open position to 463
On 15 Apr PERSISTENT was trading at 5488.50. The strike last trading price was 66.5, which was -29.75 lower than the previous day. The implied volatity was 51.57, the open interest changed by 41 which increased total open position to 387
On 13 Apr PERSISTENT was trading at 5377.40. The strike last trading price was 95.25, which was 7.349999999999994 higher than the previous day. The implied volatity was 49.02, the open interest changed by 6 which increased total open position to 348
On 10 Apr PERSISTENT was trading at 5427.10. The strike last trading price was 85.6, which was -4.75 lower than the previous day. The implied volatity was 45.54, the open interest changed by -10 which decreased total open position to 343
On 9 Apr PERSISTENT was trading at 5471.10. The strike last trading price was 88.5, which was -32.35 lower than the previous day. The implied volatity was 49.39, the open interest changed by 32 which increased total open position to 353
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
