PERSISTENT
Persistent Systems Ltd
Historical option data for PERSISTENT
30 Apr 2026 04:10 PM IST
| PERSISTENT 26-May-2026 (24d) 5200 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.24
Vega: 0.04
Theta: -3.14
Gamma: 0.00064
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 30 Apr | 4800.00 | 67 | -6.599999999999994 | 37.94 | 310 | 44 | 538 | |||||||||
| 29 Apr | 4805.80 | 72 | -6.849999999999994 | 38.58 | 636 | -5 | 491 | |||||||||
| 28 Apr | 4803.50 | 77.65 | -13.199999999999989 | 38.69 | 399 | 86 | 501 | |||||||||
| 27 Apr | 4817.50 | 93 | 15.849999999999994 | 38.92 | 432 | 2 | 418 | |||||||||
| 24 Apr | 4747.30 | 78.7 | -66.05 | 39.71 | 774 | 147 | 412 | |||||||||
| 23 Apr | 5065.20 | 138 | -44.900000000000006 | 31.58 | 370 | 87 | 264 | |||||||||
| 22 Apr | 5073.30 | 179.5 | -30.69999999999999 | 36.31 | 381 | 176 | 176 | |||||||||
| 21 Apr | 5329.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 5325.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 5446.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 5500.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 5488.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 5377.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 5427.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 5471.10 | 210.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 5373.90 | 210.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 5386.20 | 210.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 5049.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 4877.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 4899.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 25 Mar | 4928.80 | 0 | 0 | 2.33 | 0 | 0 | 0 | |||||||||
| 24 Mar | 4913.70 | 0 | 0 | 2.96 | 0 | 0 | 0 | |||||||||
| 23 Mar | 4724.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 4716.70 | 0 | 0 | 5.53 | 0 | 0 | 0 | |||||||||
| 19 Mar | 4602.80 | 0 | 0 | 5.79 | 0 | 0 | 0 | |||||||||
| 18 Mar | 4698.60 | 0 | 0 | 4.45 | 0 | 0 | 0 | |||||||||
| 17 Mar | 4529.40 | 0 | 0 | 6.52 | 0 | 0 | 0 | |||||||||
| 16 Mar | 4638.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 4638.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 4714.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 4747.70 | 0 | 0 | 3.59 | 0 | 0 | 0 | |||||||||
| 10 Mar | 4827.90 | 0 | 0 | 2.97 | 0 | 0 | 0 | |||||||||
| 9 Mar | 4783.10 | 0 | 0 | 3.21 | 0 | 0 | 0 | |||||||||
| 6 Mar | 4777.50 | 0 | 0 | 3.35 | 0 | 0 | 0 | |||||||||
| 5 Mar | 4641.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 4709.10 | 0 | 0 | 3.96 | 0 | 0 | 0 | |||||||||
| 2 Mar | 4673.40 | 0 | 0 | 4.1 | 0 | 0 | 0 | |||||||||
| 27 Feb | 4733.00 | 0 | 0 | 3.54 | 0 | 0 | 0 | |||||||||
For Persistent Systems Ltd - strike price 5200 expiring on 26MAY2026
Delta for 5200 CE is 0.24
Historical price for 5200 CE is as follows
On 30 Apr PERSISTENT was trading at 4800.00. The strike last trading price was 67, which was -6.599999999999994 lower than the previous day. The implied volatity was 37.94, the open interest changed by 44 which increased total open position to 538
On 29 Apr PERSISTENT was trading at 4805.80. The strike last trading price was 72, which was -6.849999999999994 lower than the previous day. The implied volatity was 38.58, the open interest changed by -5 which decreased total open position to 491
On 28 Apr PERSISTENT was trading at 4803.50. The strike last trading price was 77.65, which was -13.199999999999989 lower than the previous day. The implied volatity was 38.69, the open interest changed by 86 which increased total open position to 501
On 27 Apr PERSISTENT was trading at 4817.50. The strike last trading price was 93, which was 15.849999999999994 higher than the previous day. The implied volatity was 38.92, the open interest changed by 2 which increased total open position to 418
On 24 Apr PERSISTENT was trading at 4747.30. The strike last trading price was 78.7, which was -66.05 lower than the previous day. The implied volatity was 39.71, the open interest changed by 147 which increased total open position to 412
On 23 Apr PERSISTENT was trading at 5065.20. The strike last trading price was 138, which was -44.900000000000006 lower than the previous day. The implied volatity was 31.58, the open interest changed by 87 which increased total open position to 264
On 22 Apr PERSISTENT was trading at 5073.30. The strike last trading price was 179.5, which was -30.69999999999999 lower than the previous day. The implied volatity was 36.31, the open interest changed by 176 which increased total open position to 176
On 21 Apr PERSISTENT was trading at 5329.90. The strike last trading price was 0, 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 20 Apr PERSISTENT was trading at 5325.20. The strike last trading price was 0, 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 17 Apr PERSISTENT was trading at 5446.50. The strike last trading price was 0, 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 16 Apr PERSISTENT was trading at 5500.50. The strike last trading price was 0, 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 15 Apr PERSISTENT was trading at 5488.50. The strike last trading price was 0, 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 13 Apr PERSISTENT was trading at 5377.40. The strike last trading price was 0, 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 10 Apr PERSISTENT was trading at 5427.10. The strike last trading price was 0, 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 9 Apr PERSISTENT was trading at 5471.10. The strike last trading price was 210.2, 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 8 Apr PERSISTENT was trading at 5373.90. The strike last trading price was 210.2, 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 7 Apr PERSISTENT was trading at 5386.20. The strike last trading price was 210.2, 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 1 Apr PERSISTENT was trading at 5049.10. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Mar PERSISTENT was trading at 4877.20. The strike last trading price was 0, 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 Mar PERSISTENT was trading at 4899.80. The strike last trading price was 0, 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 25 Mar PERSISTENT was trading at 4928.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.33, the open interest changed by 0 which decreased total open position to 0
On 24 Mar PERSISTENT was trading at 4913.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.96, the open interest changed by 0 which decreased total open position to 0
On 23 Mar PERSISTENT was trading at 4724.50. The strike last trading price was 0, 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 20 Mar PERSISTENT was trading at 4716.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.53, 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 0, which was 0 lower than the previous day. The implied volatity was 5.79, 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 0, which was 0 lower than the previous day. The implied volatity was 4.45, 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 0, which was 0 lower than the previous day. The implied volatity was 6.52, 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 0, 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 13 Mar PERSISTENT was trading at 4638.80. The strike last trading price was 0, 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 12 Mar PERSISTENT was trading at 4714.40. The strike last trading price was 0, 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 11 Mar PERSISTENT was trading at 4747.70. The strike last trading price was 0, 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 10 Mar PERSISTENT was trading at 4827.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.97, 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 0, which was 0 lower than the previous day. The implied volatity was 3.21, the open interest changed by 0 which decreased total open position to 0
On 6 Mar PERSISTENT was trading at 4777.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.35, 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 0, 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 4 Mar PERSISTENT was trading at 4709.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.96, 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 0, which was 0 lower than the previous day. The implied volatity was 4.1, 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 0, which was 0 lower than the previous day. The implied volatity was 3.54, the open interest changed by 0 which decreased total open position to 0
| PERSISTENT 26-May-2026 (24d) 5200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.76
Vega: 0.04
Theta: -2.3
Gamma: 0.00064
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 30 Apr | 4800.00 | 443.45 | 0.8499999999999659 | 37.43 | 10 | -6 | 61 |
| 29 Apr | 4805.80 | 442.6 | -7.399999999999977 | 36.62 | 8 | 2 | 67 |
| 28 Apr | 4803.50 | 450 | -7.300000000000011 | 37.87 | 7 | 2 | 61 |
| 27 Apr | 4817.50 | 445 | -115.64999999999998 | 40.73 | 82 | -1 | 58 |
| 24 Apr | 4747.30 | 560.65 | 215.54999999999995 | 49.66 | 44 | -15 | 60 |
| 23 Apr | 5065.20 | 346.4 | 11.399999999999977 | 48.52 | 75 | 20 | 74 |
| 22 Apr | 5073.30 | 335 | 85.4 | 45.49 | 140 | 20 | 54 |
| 21 Apr | 5329.90 | 230 | 70 | 48.82 | 49 | 33 | 35 |
| 20 Apr | 5325.20 | 160 | 8 | - | 0 | 0 | 2 |
| 17 Apr | 5446.50 | 160 | 8 | - | 0 | 0 | 2 |
| 16 Apr | 5500.50 | 160 | 8 | 41.06 | 0 | 0 | 2 |
| 15 Apr | 5488.50 | 160 | -502.54999999999995 | 41.06 | 2 | 1 | 1 |
| 13 Apr | 5377.40 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 5427.10 | 0 | 0 | 2.71 | 0 | 0 | 0 |
| 9 Apr | 5471.10 | 662.55 | 0 | 4.36 | 0 | 0 | 0 |
| 8 Apr | 5373.90 | 662.55 | 0 | 3.33 | 0 | 0 | 0 |
| 7 Apr | 5386.20 | 662.55 | 0 | 3.13 | 0 | 0 | 0 |
| 1 Apr | 5049.10 | - | - | - | 0 | 0 | 0 |
| 30 Mar | 4877.20 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 4899.80 | 0 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 4928.80 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 4913.70 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 4724.50 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 4716.70 | 0 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 4602.80 | 0 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 4698.60 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 4529.40 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 4638.80 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 4638.80 | 0 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 4714.40 | 0 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 4747.70 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 4827.90 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 4783.10 | 0 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 4777.50 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 4641.70 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 4709.10 | 0 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 4673.40 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 4733.00 | 0 | 0 | - | 0 | 0 | 0 |
For Persistent Systems Ltd - strike price 5200 expiring on 26MAY2026
Delta for 5200 PE is -0.76
Historical price for 5200 PE is as follows
On 30 Apr PERSISTENT was trading at 4800.00. The strike last trading price was 443.45, which was 0.8499999999999659 higher than the previous day. The implied volatity was 37.43, the open interest changed by -6 which decreased total open position to 61
On 29 Apr PERSISTENT was trading at 4805.80. The strike last trading price was 442.6, which was -7.399999999999977 lower than the previous day. The implied volatity was 36.62, the open interest changed by 2 which increased total open position to 67
On 28 Apr PERSISTENT was trading at 4803.50. The strike last trading price was 450, which was -7.300000000000011 lower than the previous day. The implied volatity was 37.87, the open interest changed by 2 which increased total open position to 61
On 27 Apr PERSISTENT was trading at 4817.50. The strike last trading price was 445, which was -115.64999999999998 lower than the previous day. The implied volatity was 40.73, the open interest changed by -1 which decreased total open position to 58
On 24 Apr PERSISTENT was trading at 4747.30. The strike last trading price was 560.65, which was 215.54999999999995 higher than the previous day. The implied volatity was 49.66, the open interest changed by -15 which decreased total open position to 60
On 23 Apr PERSISTENT was trading at 5065.20. The strike last trading price was 346.4, which was 11.399999999999977 higher than the previous day. The implied volatity was 48.52, the open interest changed by 20 which increased total open position to 74
On 22 Apr PERSISTENT was trading at 5073.30. The strike last trading price was 335, which was 85.4 higher than the previous day. The implied volatity was 45.49, the open interest changed by 20 which increased total open position to 54
On 21 Apr PERSISTENT was trading at 5329.90. The strike last trading price was 230, which was 70 higher than the previous day. The implied volatity was 48.82, the open interest changed by 33 which increased total open position to 35
On 20 Apr PERSISTENT was trading at 5325.20. The strike last trading price was 160, which was 8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 17 Apr PERSISTENT was trading at 5446.50. The strike last trading price was 160, which was 8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Apr PERSISTENT was trading at 5500.50. The strike last trading price was 160, which was 8 higher than the previous day. The implied volatity was 41.06, the open interest changed by 0 which decreased total open position to 2
On 15 Apr PERSISTENT was trading at 5488.50. The strike last trading price was 160, which was -502.54999999999995 lower than the previous day. The implied volatity was 41.06, the open interest changed by 1 which increased total open position to 1
On 13 Apr PERSISTENT was trading at 5377.40. The strike last trading price was 0, 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 10 Apr PERSISTENT was trading at 5427.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.71, the open interest changed by 0 which decreased total open position to 0
On 9 Apr PERSISTENT was trading at 5471.10. The strike last trading price was 662.55, which was 0 lower than the previous day. The implied volatity was 4.36, the open interest changed by 0 which decreased total open position to 0
On 8 Apr PERSISTENT was trading at 5373.90. The strike last trading price was 662.55, which was 0 lower than the previous day. The implied volatity was 3.33, the open interest changed by 0 which decreased total open position to 0
On 7 Apr PERSISTENT was trading at 5386.20. The strike last trading price was 662.55, which was 0 lower than the previous day. The implied volatity was 3.13, the open interest changed by 0 which decreased total open position to 0
On 1 Apr PERSISTENT was trading at 5049.10. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Mar PERSISTENT was trading at 4877.20. The strike last trading price was 0, 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 Mar PERSISTENT was trading at 4899.80. The strike last trading price was 0, 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 25 Mar PERSISTENT was trading at 4928.80. The strike last trading price was 0, 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 24 Mar PERSISTENT was trading at 4913.70. The strike last trading price was 0, 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 23 Mar PERSISTENT was trading at 4724.50. The strike last trading price was 0, 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 20 Mar PERSISTENT was trading at 4716.70. The strike last trading price was 0, 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 19 Mar PERSISTENT was trading at 4602.80. The strike last trading price was 0, 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 18 Mar PERSISTENT was trading at 4698.60. The strike last trading price was 0, 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 17 Mar PERSISTENT was trading at 4529.40. The strike last trading price was 0, 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 16 Mar PERSISTENT was trading at 4638.80. The strike last trading price was 0, 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 13 Mar PERSISTENT was trading at 4638.80. The strike last trading price was 0, 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 12 Mar PERSISTENT was trading at 4714.40. The strike last trading price was 0, 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 11 Mar PERSISTENT was trading at 4747.70. The strike last trading price was 0, 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 10 Mar PERSISTENT was trading at 4827.90. The strike last trading price was 0, 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 9 Mar PERSISTENT was trading at 4783.10. The strike last trading price was 0, 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 6 Mar PERSISTENT was trading at 4777.50. The strike last trading price was 0, 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 5 Mar PERSISTENT was trading at 4641.70. The strike last trading price was 0, 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 4 Mar PERSISTENT was trading at 4709.10. The strike last trading price was 0, 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 2 Mar PERSISTENT was trading at 4673.40. The strike last trading price was 0, 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 0, 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
