PERSISTENT
Persistent Systems Ltd
Historical option data for PERSISTENT
15 Apr 2026 04:11 PM IST
| PERSISTENT 28-Apr-2026 (12d) 5300 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.67
Vega: 0.04
Theta: -6.77
Gamma: 0.00075
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 15 Apr | 5488.50 | 298 | 60.900000000000006 | 45.68 | 251 | -84 | 707 | |||||||||
| 13 Apr | 5377.40 | 237 | -34.55000000000001 | 42.96 | 488 | 21 | 793 | |||||||||
| 10 Apr | 5427.10 | 268 | -46.30000000000001 | 39.65 | 1,189 | 0 | 774 | |||||||||
| 9 Apr | 5471.10 | 320.9 | 69.1 | 41.83 | 1,352 | 54 | 775 | |||||||||
| 8 Apr | 5373.90 | 252.7 | 25.45 | 39.52 | 1,433 | 33 | 721 | |||||||||
| 7 Apr | 5386.20 | 231.5 | 23.75 | 34.12 | 2,930 | 46 | 697 | |||||||||
| 6 Apr | 5309.40 | 200.25 | 29.3 | 33.39 | 4,335 | 353 | 650 | |||||||||
| 2 Apr | 5227.70 | 168 | 58.35 | 33.34 | 1,396 | 5 | 297 | |||||||||
| 1 Apr | 5049.10 | 111.55 | 41.95 | 35.34 | 696 | 89 | 294 | |||||||||
| 30 Mar | 4877.20 | 69.25 | -31.15 | 37.74 | 502 | 94 | 206 | |||||||||
| 27 Mar | 4899.80 | 95.75 | -6.4 | 39.15 | 253 | -10 | 110 | |||||||||
| 25 Mar | 4928.80 | 97 | -19.8 | 35.98 | 188 | 34 | 119 | |||||||||
| 24 Mar | 4913.70 | 116 | 62.95 | 39.32 | 122 | 71 | 89 | |||||||||
| 23 Mar | 4724.50 | 53.05 | -45.95 | 36.34 | 1 | 0 | 18 | |||||||||
| 20 Mar | 4716.70 | 99 | 45 | - | 0 | 0 | 18 | |||||||||
| 19 Mar | 4602.80 | 99 | 45 | - | 7 | 0 | 18 | |||||||||
| 18 Mar | 4698.60 | 99 | 45 | 44.33 | 7 | 3 | 17 | |||||||||
| 17 Mar | 4529.40 | 54 | -4.75 | 41.84 | 3 | 0 | 14 | |||||||||
| 16 Mar | 4638.80 | 58.75 | -31.2 | 38.31 | 3 | -2 | 15 | |||||||||
| 13 Mar | 4638.80 | 89.95 | -6.15 | 42.63 | 3 | 2 | 16 | |||||||||
| 12 Mar | 4714.40 | 96.1 | -17.5 | 39.75 | 5 | 2 | 14 | |||||||||
| 11 Mar | 4747.70 | 113.6 | -36.75 | - | 0 | 0 | 12 | |||||||||
| 10 Mar | 4827.90 | 113.6 | -36.75 | 36.34 | 7 | 1 | 12 | |||||||||
| 9 Mar | 4783.10 | 150.35 | 27.6 | 44.27 | 13 | 2 | 11 | |||||||||
|
|
||||||||||||||||
| 6 Mar | 4777.50 | 122.75 | 27.5 | 38.31 | 5 | 3 | 8 | |||||||||
| 5 Mar | 4641.70 | 95.25 | -35.7 | 40.16 | 8 | 0 | 4 | |||||||||
| 4 Mar | 4709.10 | 130.95 | 9.15 | 42.73 | 4 | 2 | 2 | |||||||||
| 2 Mar | 4673.40 | 121.8 | 0 | 6.55 | 0 | 0 | 0 | |||||||||
| 27 Feb | 4733.00 | 121.8 | 0 | 5.7 | 0 | 0 | 0 | |||||||||
| 26 Feb | 4781.50 | 121.8 | 0 | 5.19 | 0 | 0 | 0 | |||||||||
For Persistent Systems Ltd - strike price 5300 expiring on 28APR2026
Delta for 5300 CE is 0.67
Historical price for 5300 CE is as follows
On 15 Apr PERSISTENT was trading at 5488.50. The strike last trading price was 298, which was 60.900000000000006 higher than the previous day. The implied volatity was 45.68, the open interest changed by -84 which decreased total open position to 707
On 13 Apr PERSISTENT was trading at 5377.40. The strike last trading price was 237, which was -34.55000000000001 lower than the previous day. The implied volatity was 42.96, the open interest changed by 21 which increased total open position to 793
On 10 Apr PERSISTENT was trading at 5427.10. The strike last trading price was 268, which was -46.30000000000001 lower than the previous day. The implied volatity was 39.65, the open interest changed by 0 which decreased total open position to 774
On 9 Apr PERSISTENT was trading at 5471.10. The strike last trading price was 320.9, which was 69.1 higher than the previous day. The implied volatity was 41.83, the open interest changed by 54 which increased total open position to 775
On 8 Apr PERSISTENT was trading at 5373.90. The strike last trading price was 252.7, which was 25.45 higher than the previous day. The implied volatity was 39.52, the open interest changed by 33 which increased total open position to 721
On 7 Apr PERSISTENT was trading at 5386.20. The strike last trading price was 231.5, which was 23.75 higher than the previous day. The implied volatity was 34.12, the open interest changed by 46 which increased total open position to 697
On 6 Apr PERSISTENT was trading at 5309.40. The strike last trading price was 200.25, which was 29.3 higher than the previous day. The implied volatity was 33.39, the open interest changed by 353 which increased total open position to 650
On 2 Apr PERSISTENT was trading at 5227.70. The strike last trading price was 168, which was 58.35 higher than the previous day. The implied volatity was 33.34, the open interest changed by 5 which increased total open position to 297
On 1 Apr PERSISTENT was trading at 5049.10. The strike last trading price was 111.55, which was 41.95 higher than the previous day. The implied volatity was 35.34, the open interest changed by 89 which increased total open position to 294
On 30 Mar PERSISTENT was trading at 4877.20. The strike last trading price was 69.25, which was -31.15 lower than the previous day. The implied volatity was 37.74, the open interest changed by 94 which increased total open position to 206
On 27 Mar PERSISTENT was trading at 4899.80. The strike last trading price was 95.75, which was -6.4 lower than the previous day. The implied volatity was 39.15, the open interest changed by -10 which decreased total open position to 110
On 25 Mar PERSISTENT was trading at 4928.80. The strike last trading price was 97, which was -19.8 lower than the previous day. The implied volatity was 35.98, the open interest changed by 34 which increased total open position to 119
On 24 Mar PERSISTENT was trading at 4913.70. The strike last trading price was 116, which was 62.95 higher than the previous day. The implied volatity was 39.32, the open interest changed by 71 which increased total open position to 89
On 23 Mar PERSISTENT was trading at 4724.50. The strike last trading price was 53.05, which was -45.95 lower than the previous day. The implied volatity was 36.34, the open interest changed by 0 which decreased total open position to 18
On 20 Mar PERSISTENT was trading at 4716.70. The strike last trading price was 99, which was 45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 19 Mar PERSISTENT was trading at 4602.80. The strike last trading price was 99, which was 45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 18 Mar PERSISTENT was trading at 4698.60. The strike last trading price was 99, which was 45 higher than the previous day. The implied volatity was 44.33, the open interest changed by 3 which increased total open position to 17
On 17 Mar PERSISTENT was trading at 4529.40. The strike last trading price was 54, which was -4.75 lower than the previous day. The implied volatity was 41.84, the open interest changed by 0 which decreased total open position to 14
On 16 Mar PERSISTENT was trading at 4638.80. The strike last trading price was 58.75, which was -31.2 lower than the previous day. The implied volatity was 38.31, the open interest changed by -2 which decreased total open position to 15
On 13 Mar PERSISTENT was trading at 4638.80. The strike last trading price was 89.95, which was -6.15 lower than the previous day. The implied volatity was 42.63, the open interest changed by 2 which increased total open position to 16
On 12 Mar PERSISTENT was trading at 4714.40. The strike last trading price was 96.1, which was -17.5 lower than the previous day. The implied volatity was 39.75, the open interest changed by 2 which increased total open position to 14
On 11 Mar PERSISTENT was trading at 4747.70. The strike last trading price was 113.6, which was -36.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 10 Mar PERSISTENT was trading at 4827.90. The strike last trading price was 113.6, which was -36.75 lower than the previous day. The implied volatity was 36.34, the open interest changed by 1 which increased total open position to 12
On 9 Mar PERSISTENT was trading at 4783.10. The strike last trading price was 150.35, which was 27.6 higher than the previous day. The implied volatity was 44.27, the open interest changed by 2 which increased total open position to 11
On 6 Mar PERSISTENT was trading at 4777.50. The strike last trading price was 122.75, which was 27.5 higher than the previous day. The implied volatity was 38.31, the open interest changed by 3 which increased total open position to 8
On 5 Mar PERSISTENT was trading at 4641.70. The strike last trading price was 95.25, which was -35.7 lower than the previous day. The implied volatity was 40.16, the open interest changed by 0 which decreased total open position to 4
On 4 Mar PERSISTENT was trading at 4709.10. The strike last trading price was 130.95, which was 9.15 higher than the previous day. The implied volatity was 42.73, the open interest changed by 2 which increased total open position to 2
On 2 Mar PERSISTENT was trading at 4673.40. The strike last trading price was 121.8, which was 0 lower than the previous day. The implied volatity was 6.55, 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 121.8, which was 0 lower than the previous day. The implied volatity was 5.7, 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 121.8, which was 0 lower than the previous day. The implied volatity was 5.19, the open interest changed by 0 which decreased total open position to 0
| PERSISTENT 28-Apr-2026 (12d) 5300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.33
Vega: 0.04
Theta: -6.46
Gamma: 0.00071
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 15 Apr | 5488.50 | 117.15 | -45.75 | 48.82 | 1,227 | 389 | 1,302 |
| 13 Apr | 5377.40 | 164.4 | 14.349999999999994 | 47.54 | 883 | 59 | 915 |
| 10 Apr | 5427.10 | 145 | -2.75 | 43.58 | 2,442 | -23 | 858 |
| 9 Apr | 5471.10 | 147.55 | -44.95 | 48.02 | 1,755 | 151 | 880 |
| 8 Apr | 5373.90 | 186 | -35.9 | 47.16 | 1,210 | 151 | 722 |
| 7 Apr | 5386.20 | 212.95 | -47.65 | 51.53 | 1,070 | 248 | 569 |
| 6 Apr | 5309.40 | 258.35 | -73.5 | 54.55 | 761 | 307 | 326 |
| 2 Apr | 5227.70 | 334.2 | -319.8 | 56.5 | 46 | 4 | 19 |
| 1 Apr | 5049.10 | 654 | 63.9 | - | 0 | 0 | 15 |
| 30 Mar | 4877.20 | 654 | 63.9 | 73.85 | 7 | 6 | 16 |
| 27 Mar | 4899.80 | 590.1 | -47.9 | - | 0 | 0 | 10 |
| 25 Mar | 4928.80 | 590.1 | -47.9 | 65.86 | 2 | 1 | 9 |
| 24 Mar | 4913.70 | 638 | -65.4 | 72.45 | 5 | 4 | 7 |
| 23 Mar | 4724.50 | 703.4 | -107.5 | 60.83 | 1 | 0 | 2 |
| 20 Mar | 4716.70 | 810.9 | 118.05 | - | 0 | 0 | 2 |
| 19 Mar | 4602.80 | 810.9 | 118.05 | 66.88 | 1 | 0 | 1 |
| 18 Mar | 4698.60 | 692.85 | -133.05 | 52.83 | 4 | -1 | 3 |
| 17 Mar | 4529.40 | 825.9 | 197.9 | 56.35 | 2 | 0 | 3 |
| 16 Mar | 4638.80 | 628 | -71.2 | - | 0 | 0 | 0 |
| 13 Mar | 4638.80 | 628 | -71.2 | - | 0 | 0 | 0 |
| 12 Mar | 4714.40 | 628 | -71.2 | - | 0 | 0 | 0 |
| 11 Mar | 4747.70 | 628 | -71.2 | - | 0 | 0 | 3 |
| 10 Mar | 4827.90 | 628 | -71.2 | - | 0 | 0 | 3 |
| 9 Mar | 4783.10 | 628 | -71.2 | - | 0 | 0 | 3 |
| 6 Mar | 4777.50 | 628 | -71.2 | 48.45 | 3 | 0 | 0 |
| 5 Mar | 4641.70 | 699.2 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 4709.10 | 699.2 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 4673.40 | 699.2 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 4733.00 | 699.2 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 4781.50 | 699.2 | 0 | - | 0 | 0 | 0 |
For Persistent Systems Ltd - strike price 5300 expiring on 28APR2026
Delta for 5300 PE is -0.33
Historical price for 5300 PE is as follows
On 15 Apr PERSISTENT was trading at 5488.50. The strike last trading price was 117.15, which was -45.75 lower than the previous day. The implied volatity was 48.82, the open interest changed by 389 which increased total open position to 1302
On 13 Apr PERSISTENT was trading at 5377.40. The strike last trading price was 164.4, which was 14.349999999999994 higher than the previous day. The implied volatity was 47.54, the open interest changed by 59 which increased total open position to 915
On 10 Apr PERSISTENT was trading at 5427.10. The strike last trading price was 145, which was -2.75 lower than the previous day. The implied volatity was 43.58, the open interest changed by -23 which decreased total open position to 858
On 9 Apr PERSISTENT was trading at 5471.10. The strike last trading price was 147.55, which was -44.95 lower than the previous day. The implied volatity was 48.02, the open interest changed by 151 which increased total open position to 880
On 8 Apr PERSISTENT was trading at 5373.90. The strike last trading price was 186, which was -35.9 lower than the previous day. The implied volatity was 47.16, the open interest changed by 151 which increased total open position to 722
On 7 Apr PERSISTENT was trading at 5386.20. The strike last trading price was 212.95, which was -47.65 lower than the previous day. The implied volatity was 51.53, the open interest changed by 248 which increased total open position to 569
On 6 Apr PERSISTENT was trading at 5309.40. The strike last trading price was 258.35, which was -73.5 lower than the previous day. The implied volatity was 54.55, the open interest changed by 307 which increased total open position to 326
On 2 Apr PERSISTENT was trading at 5227.70. The strike last trading price was 334.2, which was -319.8 lower than the previous day. The implied volatity was 56.5, the open interest changed by 4 which increased total open position to 19
On 1 Apr PERSISTENT was trading at 5049.10. The strike last trading price was 654, which was 63.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 30 Mar PERSISTENT was trading at 4877.20. The strike last trading price was 654, which was 63.9 higher than the previous day. The implied volatity was 73.85, the open interest changed by 6 which increased total open position to 16
On 27 Mar PERSISTENT was trading at 4899.80. The strike last trading price was 590.1, which was -47.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 25 Mar PERSISTENT was trading at 4928.80. The strike last trading price was 590.1, which was -47.9 lower than the previous day. The implied volatity was 65.86, the open interest changed by 1 which increased total open position to 9
On 24 Mar PERSISTENT was trading at 4913.70. The strike last trading price was 638, which was -65.4 lower than the previous day. The implied volatity was 72.45, the open interest changed by 4 which increased total open position to 7
On 23 Mar PERSISTENT was trading at 4724.50. The strike last trading price was 703.4, which was -107.5 lower than the previous day. The implied volatity was 60.83, the open interest changed by 0 which decreased total open position to 2
On 20 Mar PERSISTENT was trading at 4716.70. The strike last trading price was 810.9, which was 118.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 19 Mar PERSISTENT was trading at 4602.80. The strike last trading price was 810.9, which was 118.05 higher than the previous day. The implied volatity was 66.88, 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 692.85, which was -133.05 lower than the previous day. The implied volatity was 52.83, the open interest changed by -1 which decreased total open position to 3
On 17 Mar PERSISTENT was trading at 4529.40. The strike last trading price was 825.9, which was 197.9 higher than the previous day. The implied volatity was 56.35, the open interest changed by 0 which decreased total open position to 3
On 16 Mar PERSISTENT was trading at 4638.80. The strike last trading price was 628, which was -71.2 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 628, which was -71.2 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 628, which was -71.2 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 628, which was -71.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 10 Mar PERSISTENT was trading at 4827.90. The strike last trading price was 628, which was -71.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 9 Mar PERSISTENT was trading at 4783.10. The strike last trading price was 628, which was -71.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 6 Mar PERSISTENT was trading at 4777.50. The strike last trading price was 628, which was -71.2 lower than the previous day. The implied volatity was 48.45, 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 699.2, 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 4 Mar PERSISTENT was trading at 4709.10. The strike last trading price was 699.2, 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 2 Mar PERSISTENT was trading at 4673.40. The strike last trading price was 699.2, 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 27 Feb PERSISTENT was trading at 4733.00. The strike last trading price was 699.2, 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 26 Feb PERSISTENT was trading at 4781.50. The strike last trading price was 699.2, 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
