PERSISTENT
Persistent Systems Ltd
Historical option data for PERSISTENT
24 Apr 2026 04:10 PM IST
| PERSISTENT 28-Apr-2026 (4d) 5350 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0
Theta: -2.17
Gamma: 0.00022
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 4747.30 | 3 | -17.8 | 56.29 | 1,965 | -260 | 733 | |||||||||
| 23 Apr | 5065.20 | 17.4 | -18.65 | 42.23 | 2,201 | 177 | 982 | |||||||||
| 22 Apr | 5073.30 | 33.25 | -143.25 | 45.95 | 3,820 | 106 | 805 | |||||||||
| 21 Apr | 5329.90 | 193 | 17.400000000000006 | 60.24 | 3,097 | 319 | 668 | |||||||||
| 20 Apr | 5325.20 | 170 | -70.44999999999999 | 56.63 | 1,507 | 41 | 349 | |||||||||
| 17 Apr | 5446.50 | 233.3 | -34.14999999999998 | 46.87 | 601 | 31 | 308 | |||||||||
| 16 Apr | 5500.50 | 277.35 | 9.050000000000011 | 45.11 | 145 | -22 | 277 | |||||||||
| 15 Apr | 5488.50 | 262 | 52.5 | 42.78 | 257 | -78 | 299 | |||||||||
| 13 Apr | 5377.40 | 212.3 | -29.5 | 43.75 | 475 | 29 | 380 | |||||||||
| 10 Apr | 5427.10 | 238.4 | -42.99999999999997 | 39.48 | 758 | 21 | 353 | |||||||||
| 9 Apr | 5471.10 | 284.85 | 60 | 40.68 | 793 | -10 | 334 | |||||||||
| 8 Apr | 5373.90 | 225.65 | 24.25 | 39.47 | 1,295 | 124 | 356 | |||||||||
|
|
||||||||||||||||
| 7 Apr | 5386.20 | 206.6 | 21.9 | 34.67 | 1,120 | 186 | 235 | |||||||||
| 6 Apr | 5309.40 | 180.25 | 110.05 | 34.6 | 370 | 49 | 49 | |||||||||
| 2 Apr | 5227.70 | 70.2 | 0 | 1.63 | 0 | 0 | 0 | |||||||||
| 1 Apr | 5049.10 | 70.2 | 0 | 4.68 | 0 | 0 | 0 | |||||||||
For Persistent Systems Ltd - strike price 5350 expiring on 28APR2026
Delta for 5350 CE is 0.03
Historical price for 5350 CE is as follows
On 24 Apr PERSISTENT was trading at 4747.30. The strike last trading price was 3, which was -17.8 lower than the previous day. The implied volatity was 56.29, the open interest changed by -260 which decreased total open position to 733
On 23 Apr PERSISTENT was trading at 5065.20. The strike last trading price was 17.4, which was -18.65 lower than the previous day. The implied volatity was 42.23, the open interest changed by 177 which increased total open position to 982
On 22 Apr PERSISTENT was trading at 5073.30. The strike last trading price was 33.25, which was -143.25 lower than the previous day. The implied volatity was 45.95, the open interest changed by 106 which increased total open position to 805
On 21 Apr PERSISTENT was trading at 5329.90. The strike last trading price was 193, which was 17.400000000000006 higher than the previous day. The implied volatity was 60.24, the open interest changed by 319 which increased total open position to 668
On 20 Apr PERSISTENT was trading at 5325.20. The strike last trading price was 170, which was -70.44999999999999 lower than the previous day. The implied volatity was 56.63, the open interest changed by 41 which increased total open position to 349
On 17 Apr PERSISTENT was trading at 5446.50. The strike last trading price was 233.3, which was -34.14999999999998 lower than the previous day. The implied volatity was 46.87, the open interest changed by 31 which increased total open position to 308
On 16 Apr PERSISTENT was trading at 5500.50. The strike last trading price was 277.35, which was 9.050000000000011 higher than the previous day. The implied volatity was 45.11, the open interest changed by -22 which decreased total open position to 277
On 15 Apr PERSISTENT was trading at 5488.50. The strike last trading price was 262, which was 52.5 higher than the previous day. The implied volatity was 42.78, the open interest changed by -78 which decreased total open position to 299
On 13 Apr PERSISTENT was trading at 5377.40. The strike last trading price was 212.3, which was -29.5 lower than the previous day. The implied volatity was 43.75, the open interest changed by 29 which increased total open position to 380
On 10 Apr PERSISTENT was trading at 5427.10. The strike last trading price was 238.4, which was -42.99999999999997 lower than the previous day. The implied volatity was 39.48, the open interest changed by 21 which increased total open position to 353
On 9 Apr PERSISTENT was trading at 5471.10. The strike last trading price was 284.85, which was 60 higher than the previous day. The implied volatity was 40.68, the open interest changed by -10 which decreased total open position to 334
On 8 Apr PERSISTENT was trading at 5373.90. The strike last trading price was 225.65, which was 24.25 higher than the previous day. The implied volatity was 39.47, the open interest changed by 124 which increased total open position to 356
On 7 Apr PERSISTENT was trading at 5386.20. The strike last trading price was 206.6, which was 21.9 higher than the previous day. The implied volatity was 34.67, the open interest changed by 186 which increased total open position to 235
On 6 Apr PERSISTENT was trading at 5309.40. The strike last trading price was 180.25, which was 110.05 higher than the previous day. The implied volatity was 34.6, the open interest changed by 49 which increased total open position to 49
On 2 Apr PERSISTENT was trading at 5227.70. The strike last trading price was 70.2, which was 0 lower than the previous day. The implied volatity was 1.63, 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 70.2, which was 0 lower than the previous day. The implied volatity was 4.68, the open interest changed by 0 which decreased total open position to 0
| PERSISTENT 28-Apr-2026 (4d) 5350 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.95
Vega: 0.01
Theta: -3.38
Gamma: 0.00034
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 4747.30 | 572.85 | 259.15000000000003 | 62.21 | 21 | -11 | 322 |
| 23 Apr | 5065.20 | 324.8 | 28.25 | 46.7 | 39 | -12 | 334 |
| 22 Apr | 5073.30 | 295.2 | 121.04999999999998 | 40.03 | 888 | -204 | 347 |
| 21 Apr | 5329.90 | 161 | -35 | 56.11 | 2,062 | 148 | 544 |
| 20 Apr | 5325.20 | 198.65 | 57.5 | 57.96 | 1,311 | 4 | 388 |
| 17 Apr | 5446.50 | 145.15 | 15.25 | 50.48 | 687 | 3 | 384 |
| 16 Apr | 5500.50 | 126.8 | -7.049999999999997 | 50.58 | 339 | 51 | 380 |
| 15 Apr | 5488.50 | 134 | -51.349999999999994 | 48.24 | 328 | -13 | 325 |
| 13 Apr | 5377.40 | 181.75 | 11 | 46.17 | 504 | 20 | 342 |
| 10 Apr | 5427.10 | 168 | 1.25 | 43.98 | 589 | 43 | 322 |
| 9 Apr | 5471.10 | 168 | -48.95 | 48.1 | 373 | 16 | 284 |
| 8 Apr | 5373.90 | 209 | -39.95 | 47.15 | 501 | 114 | 265 |
| 7 Apr | 5386.20 | 245.3 | -267.85 | 53.24 | 284 | 149 | 149 |
| 6 Apr | 5309.40 | 513.15 | 0 | 0.12 | 0 | 0 | 0 |
| 2 Apr | 5227.70 | 513.15 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 5049.10 | 513.15 | 0 | 0 | 0 | 0 | 0 |
For Persistent Systems Ltd - strike price 5350 expiring on 28APR2026
Delta for 5350 PE is -0.95
Historical price for 5350 PE is as follows
On 24 Apr PERSISTENT was trading at 4747.30. The strike last trading price was 572.85, which was 259.15000000000003 higher than the previous day. The implied volatity was 62.21, the open interest changed by -11 which decreased total open position to 322
On 23 Apr PERSISTENT was trading at 5065.20. The strike last trading price was 324.8, which was 28.25 higher than the previous day. The implied volatity was 46.7, the open interest changed by -12 which decreased total open position to 334
On 22 Apr PERSISTENT was trading at 5073.30. The strike last trading price was 295.2, which was 121.04999999999998 higher than the previous day. The implied volatity was 40.03, the open interest changed by -204 which decreased total open position to 347
On 21 Apr PERSISTENT was trading at 5329.90. The strike last trading price was 161, which was -35 lower than the previous day. The implied volatity was 56.11, the open interest changed by 148 which increased total open position to 544
On 20 Apr PERSISTENT was trading at 5325.20. The strike last trading price was 198.65, which was 57.5 higher than the previous day. The implied volatity was 57.96, the open interest changed by 4 which increased total open position to 388
On 17 Apr PERSISTENT was trading at 5446.50. The strike last trading price was 145.15, which was 15.25 higher than the previous day. The implied volatity was 50.48, the open interest changed by 3 which increased total open position to 384
On 16 Apr PERSISTENT was trading at 5500.50. The strike last trading price was 126.8, which was -7.049999999999997 lower than the previous day. The implied volatity was 50.58, the open interest changed by 51 which increased total open position to 380
On 15 Apr PERSISTENT was trading at 5488.50. The strike last trading price was 134, which was -51.349999999999994 lower than the previous day. The implied volatity was 48.24, the open interest changed by -13 which decreased total open position to 325
On 13 Apr PERSISTENT was trading at 5377.40. The strike last trading price was 181.75, which was 11 higher than the previous day. The implied volatity was 46.17, the open interest changed by 20 which increased total open position to 342
On 10 Apr PERSISTENT was trading at 5427.10. The strike last trading price was 168, which was 1.25 higher than the previous day. The implied volatity was 43.98, the open interest changed by 43 which increased total open position to 322
On 9 Apr PERSISTENT was trading at 5471.10. The strike last trading price was 168, which was -48.95 lower than the previous day. The implied volatity was 48.1, the open interest changed by 16 which increased total open position to 284
On 8 Apr PERSISTENT was trading at 5373.90. The strike last trading price was 209, which was -39.95 lower than the previous day. The implied volatity was 47.15, the open interest changed by 114 which increased total open position to 265
On 7 Apr PERSISTENT was trading at 5386.20. The strike last trading price was 245.3, which was -267.85 lower than the previous day. The implied volatity was 53.24, the open interest changed by 149 which increased total open position to 149
On 6 Apr PERSISTENT was trading at 5309.40. The strike last trading price was 513.15, which was 0 lower than the previous day. The implied volatity was 0.12, the open interest changed by 0 which decreased total open position to 0
On 2 Apr PERSISTENT was trading at 5227.70. The strike last trading price was 513.15, 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 513.15, 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
