PERSISTENT
Persistent Systems Ltd
Historical option data for PERSISTENT
24 Apr 2026 04:10 PM IST
| PERSISTENT 28-Apr-2026 (4d) 5250 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 0
Theta: -2.81
Gamma: 0.00033
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 4747.30 | 4.4 | -30.800000000000004 | 52.29 | 2,252 | -87 | 307 | |||||||||
| 23 Apr | 5065.20 | 30.5 | -25.5 | 40.86 | 2,099 | -84 | 402 | |||||||||
| 22 Apr | 5073.30 | 55.95 | -173.05 | 45.91 | 3,427 | 268 | 485 | |||||||||
| 21 Apr | 5329.90 | 250.9 | 20 | 62.06 | 676 | 14 | 218 | |||||||||
| 20 Apr | 5325.20 | 221.95 | -73.44999999999999 | 58.84 | 291 | 52 | 204 | |||||||||
| 17 Apr | 5446.50 | 295.4 | -13.75 | 48.18 | 116 | 0 | 152 | |||||||||
| 16 Apr | 5500.50 | 309.15 | -33.400000000000034 | 41.77 | 6 | 1 | 153 | |||||||||
| 15 Apr | 5488.50 | 342.55 | 74.40000000000003 | 46.33 | 53 | -18 | 150 | |||||||||
| 13 Apr | 5377.40 | 270.6 | -31.599999999999966 | 43.56 | 55 | 28 | 167 | |||||||||
|
|
||||||||||||||||
| 10 Apr | 5427.10 | 296.55 | -53 | 39.37 | 62 | 10 | 140 | |||||||||
| 9 Apr | 5471.10 | 354.1 | 75.6 | 41.99 | 189 | 21 | 132 | |||||||||
| 8 Apr | 5373.90 | 278.9 | 26.05 | 38.83 | 161 | -5 | 110 | |||||||||
| 7 Apr | 5386.20 | 256.6 | 29.75 | 33.1 | 218 | -1 | 115 | |||||||||
| 6 Apr | 5309.40 | 225 | 34.7 | 32.83 | 1,112 | 60 | 119 | |||||||||
| 2 Apr | 5227.70 | 189.6 | 66.75 | 32.93 | 457 | 34 | 58 | |||||||||
| 1 Apr | 5049.10 | 122.05 | 29.25 | 34.14 | 51 | 26 | 26 | |||||||||
For Persistent Systems Ltd - strike price 5250 expiring on 28APR2026
Delta for 5250 CE is 0.04
Historical price for 5250 CE is as follows
On 24 Apr PERSISTENT was trading at 4747.30. The strike last trading price was 4.4, which was -30.800000000000004 lower than the previous day. The implied volatity was 52.29, the open interest changed by -87 which decreased total open position to 307
On 23 Apr PERSISTENT was trading at 5065.20. The strike last trading price was 30.5, which was -25.5 lower than the previous day. The implied volatity was 40.86, the open interest changed by -84 which decreased total open position to 402
On 22 Apr PERSISTENT was trading at 5073.30. The strike last trading price was 55.95, which was -173.05 lower than the previous day. The implied volatity was 45.91, the open interest changed by 268 which increased total open position to 485
On 21 Apr PERSISTENT was trading at 5329.90. The strike last trading price was 250.9, which was 20 higher than the previous day. The implied volatity was 62.06, the open interest changed by 14 which increased total open position to 218
On 20 Apr PERSISTENT was trading at 5325.20. The strike last trading price was 221.95, which was -73.44999999999999 lower than the previous day. The implied volatity was 58.84, the open interest changed by 52 which increased total open position to 204
On 17 Apr PERSISTENT was trading at 5446.50. The strike last trading price was 295.4, which was -13.75 lower than the previous day. The implied volatity was 48.18, the open interest changed by 0 which decreased total open position to 152
On 16 Apr PERSISTENT was trading at 5500.50. The strike last trading price was 309.15, which was -33.400000000000034 lower than the previous day. The implied volatity was 41.77, the open interest changed by 1 which increased total open position to 153
On 15 Apr PERSISTENT was trading at 5488.50. The strike last trading price was 342.55, which was 74.40000000000003 higher than the previous day. The implied volatity was 46.33, the open interest changed by -18 which decreased total open position to 150
On 13 Apr PERSISTENT was trading at 5377.40. The strike last trading price was 270.6, which was -31.599999999999966 lower than the previous day. The implied volatity was 43.56, the open interest changed by 28 which increased total open position to 167
On 10 Apr PERSISTENT was trading at 5427.10. The strike last trading price was 296.55, which was -53 lower than the previous day. The implied volatity was 39.37, the open interest changed by 10 which increased total open position to 140
On 9 Apr PERSISTENT was trading at 5471.10. The strike last trading price was 354.1, which was 75.6 higher than the previous day. The implied volatity was 41.99, the open interest changed by 21 which increased total open position to 132
On 8 Apr PERSISTENT was trading at 5373.90. The strike last trading price was 278.9, which was 26.05 higher than the previous day. The implied volatity was 38.83, the open interest changed by -5 which decreased total open position to 110
On 7 Apr PERSISTENT was trading at 5386.20. The strike last trading price was 256.6, which was 29.75 higher than the previous day. The implied volatity was 33.1, the open interest changed by -1 which decreased total open position to 115
On 6 Apr PERSISTENT was trading at 5309.40. The strike last trading price was 225, which was 34.7 higher than the previous day. The implied volatity was 32.83, the open interest changed by 60 which increased total open position to 119
On 2 Apr PERSISTENT was trading at 5227.70. The strike last trading price was 189.6, which was 66.75 higher than the previous day. The implied volatity was 32.93, the open interest changed by 34 which increased total open position to 58
On 1 Apr PERSISTENT was trading at 5049.10. The strike last trading price was 122.05, which was 29.25 higher than the previous day. The implied volatity was 34.14, the open interest changed by 26 which increased total open position to 26
| PERSISTENT 28-Apr-2026 (4d) 5250 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.96
Vega: 0
Theta: -2.43
Gamma: 0.0003
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 4747.30 | 502.6 | 271.85 | 50.75 | 183 | -25 | 171 |
| 23 Apr | 5065.20 | 234.8 | 21.55000000000001 | 43.68 | 115 | -27 | 197 |
| 22 Apr | 5073.30 | 214.5 | 85.6 | 39.58 | 1,161 | -105 | 227 |
| 21 Apr | 5329.90 | 122 | -22.94999999999999 | 58.8 | 1,142 | 68 | 334 |
| 20 Apr | 5325.20 | 149.6 | 44.55 | 58.1 | 820 | 31 | 269 |
| 17 Apr | 5446.50 | 108.65 | 10.050000000000011 | 51.43 | 439 | 12 | 239 |
| 16 Apr | 5500.50 | 94 | -7.549999999999997 | 50.88 | 315 | 33 | 223 |
| 15 Apr | 5488.50 | 102 | -40.599999999999994 | 49.69 | 186 | -10 | 188 |
| 13 Apr | 5377.40 | 141.65 | 10.75 | 46.33 | 63 | 5 | 198 |
| 10 Apr | 5427.10 | 126.4 | -6.150000000000006 | 43.8 | 196 | -15 | 191 |
| 9 Apr | 5471.10 | 130 | -48.1 | 48.22 | 233 | 32 | 206 |
| 8 Apr | 5373.90 | 166.3 | -32.5 | 47.6 | 227 | 47 | 174 |
| 7 Apr | 5386.20 | 191.4 | -40.2 | 51.66 | 129 | 29 | 127 |
| 6 Apr | 5309.40 | 239.05 | -56.15 | 55.49 | 225 | 100 | 101 |
| 2 Apr | 5227.70 | 295.2 | -141.05 | 54.27 | 1 | 0 | 0 |
| 1 Apr | 5049.10 | 436.25 | 0 | 0 | 0 | 0 | 0 |
For Persistent Systems Ltd - strike price 5250 expiring on 28APR2026
Delta for 5250 PE is -0.96
Historical price for 5250 PE is as follows
On 24 Apr PERSISTENT was trading at 4747.30. The strike last trading price was 502.6, which was 271.85 higher than the previous day. The implied volatity was 50.75, the open interest changed by -25 which decreased total open position to 171
On 23 Apr PERSISTENT was trading at 5065.20. The strike last trading price was 234.8, which was 21.55000000000001 higher than the previous day. The implied volatity was 43.68, the open interest changed by -27 which decreased total open position to 197
On 22 Apr PERSISTENT was trading at 5073.30. The strike last trading price was 214.5, which was 85.6 higher than the previous day. The implied volatity was 39.58, the open interest changed by -105 which decreased total open position to 227
On 21 Apr PERSISTENT was trading at 5329.90. The strike last trading price was 122, which was -22.94999999999999 lower than the previous day. The implied volatity was 58.8, the open interest changed by 68 which increased total open position to 334
On 20 Apr PERSISTENT was trading at 5325.20. The strike last trading price was 149.6, which was 44.55 higher than the previous day. The implied volatity was 58.1, the open interest changed by 31 which increased total open position to 269
On 17 Apr PERSISTENT was trading at 5446.50. The strike last trading price was 108.65, which was 10.050000000000011 higher than the previous day. The implied volatity was 51.43, the open interest changed by 12 which increased total open position to 239
On 16 Apr PERSISTENT was trading at 5500.50. The strike last trading price was 94, which was -7.549999999999997 lower than the previous day. The implied volatity was 50.88, the open interest changed by 33 which increased total open position to 223
On 15 Apr PERSISTENT was trading at 5488.50. The strike last trading price was 102, which was -40.599999999999994 lower than the previous day. The implied volatity was 49.69, the open interest changed by -10 which decreased total open position to 188
On 13 Apr PERSISTENT was trading at 5377.40. The strike last trading price was 141.65, which was 10.75 higher than the previous day. The implied volatity was 46.33, the open interest changed by 5 which increased total open position to 198
On 10 Apr PERSISTENT was trading at 5427.10. The strike last trading price was 126.4, which was -6.150000000000006 lower than the previous day. The implied volatity was 43.8, the open interest changed by -15 which decreased total open position to 191
On 9 Apr PERSISTENT was trading at 5471.10. The strike last trading price was 130, which was -48.1 lower than the previous day. The implied volatity was 48.22, the open interest changed by 32 which increased total open position to 206
On 8 Apr PERSISTENT was trading at 5373.90. The strike last trading price was 166.3, which was -32.5 lower than the previous day. The implied volatity was 47.6, the open interest changed by 47 which increased total open position to 174
On 7 Apr PERSISTENT was trading at 5386.20. The strike last trading price was 191.4, which was -40.2 lower than the previous day. The implied volatity was 51.66, the open interest changed by 29 which increased total open position to 127
On 6 Apr PERSISTENT was trading at 5309.40. The strike last trading price was 239.05, which was -56.15 lower than the previous day. The implied volatity was 55.49, the open interest changed by 100 which increased total open position to 101
On 2 Apr PERSISTENT was trading at 5227.70. The strike last trading price was 295.2, which was -141.05 lower than the previous day. The implied volatity was 54.27, 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 436.25, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
