PERSISTENT
Persistent Systems Ltd
Historical option data for PERSISTENT
24 Apr 2026 04:10 PM IST
| PERSISTENT 28-Apr-2026 (4d) 5400 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0
Theta: -1.91
Gamma: 0.00018
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 4747.30 | 2.5 | -13.15 | 58.21 | 4,334 | -199 | 1,250 | |||||||||
| 23 Apr | 5065.20 | 13.15 | -15.249999999999998 | 43.27 | 2,903 | -284 | 1,456 | |||||||||
| 22 Apr | 5073.30 | 26.05 | -128 | 46.14 | 9,148 | 441 | 1,738 | |||||||||
| 21 Apr | 5329.90 | 165.1 | 15.549999999999983 | 58.29 | 5,128 | 201 | 1,224 | |||||||||
| 20 Apr | 5325.20 | 148 | -62.099999999999994 | 56.47 | 4,428 | 379 | 1,111 | |||||||||
| 17 Apr | 5446.50 | 208.8 | -29.44999999999999 | 47.68 | 3,325 | 71 | 730 | |||||||||
| 16 Apr | 5500.50 | 246.75 | 9.699999999999989 | 45 | 812 | -44 | 656 | |||||||||
| 15 Apr | 5488.50 | 233 | 50.25 | 43.69 | 1,003 | -120 | 699 | |||||||||
| 13 Apr | 5377.40 | 185.2 | -29 | 42.93 | 1,502 | 88 | 831 | |||||||||
| 10 Apr | 5427.10 | 213.05 | -41.19999999999999 | 40.38 | 3,891 | 177 | 741 | |||||||||
| 9 Apr | 5471.10 | 257.15 | 58.3 | 40.94 | 3,098 | -117 | 578 | |||||||||
| 8 Apr | 5373.90 | 200.35 | 21.2 | 39.44 | 5,556 | 49 | 696 | |||||||||
| 7 Apr | 5386.20 | 180.85 | 17.2 | 34.61 | 3,896 | 405 | 656 | |||||||||
| 6 Apr | 5309.40 | 160 | 24.9 | 34.94 | 998 | 2 | 252 | |||||||||
| 2 Apr | 5227.70 | 135.6 | 49.3 | 34.86 | 787 | 16 | 251 | |||||||||
| 1 Apr | 5049.10 | 87.85 | 32.45 | 36.37 | 775 | 68 | 235 | |||||||||
| 30 Mar | 4877.20 | 57.8 | -23.8 | 39.54 | 143 | 25 | 166 | |||||||||
| 27 Mar | 4899.80 | 80.15 | 1.05 | 40.62 | 251 | 34 | 141 | |||||||||
| 25 Mar | 4928.80 | 77.75 | -17.8 | 36.85 | 153 | 15 | 108 | |||||||||
| 24 Mar | 4913.70 | 95 | 25.2 | 40.09 | 88 | 20 | 89 | |||||||||
| 23 Mar | 4724.50 | 62.05 | -3.7 | 42.48 | 84 | 25 | 69 | |||||||||
| 20 Mar | 4716.70 | 66.45 | 6.45 | 40.57 | 19 | 10 | 43 | |||||||||
| 19 Mar | 4602.80 | 60 | 6.8 | 43.61 | 11 | 2 | 35 | |||||||||
| 18 Mar | 4698.60 | 53.2 | -6.8 | - | 0 | 0 | 33 | |||||||||
| 17 Mar | 4529.40 | 53.2 | -6.8 | 44.97 | 3 | 2 | 32 | |||||||||
| 16 Mar | 4638.80 | 60 | -6.5 | 32.23 | 4 | 0 | 26 | |||||||||
| 13 Mar | 4638.80 | 66.5 | -3.75 | 41.28 | 6 | 2 | 27 | |||||||||
| 12 Mar | 4714.40 | 93 | -13.5 | - | 0 | 0 | 26 | |||||||||
| 11 Mar | 4747.70 | 93 | -13.5 | - | 0 | 0 | 26 | |||||||||
| 10 Mar | 4827.90 | 93 | -13.5 | 36.27 | 23 | 8 | 29 | |||||||||
| 9 Mar | 4783.10 | 106.5 | 6.4 | 40.86 | 3 | 2 | 20 | |||||||||
| 6 Mar | 4777.50 | 100.1 | 20.15 | 38.32 | 15 | 1 | 17 | |||||||||
| 5 Mar | 4641.70 | 79.95 | -25.9 | 40.53 | 7 | 4 | 15 | |||||||||
| 4 Mar | 4709.10 | 105.85 | 10.15 | 42.02 | 5 | 4 | 10 | |||||||||
| 2 Mar | 4673.40 | 95.7 | -937.25 | 40.42 | 6 | 5 | 5 | |||||||||
| 27 Feb | 4733.00 | 1032.95 | 0 | 6.7 | 0 | 0 | 0 | |||||||||
| 26 Feb | 4781.50 | 1032.95 | 0 | 6.26 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 25 Feb | 4731.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 4662.00 | 0 | 0 | 8.03 | 0 | 0 | 0 | |||||||||
| 23 Feb | 4977.50 | 0 | 0 | 3.64 | 0 | 0 | 0 | |||||||||
| 20 Feb | 5092.00 | 0 | 0 | 2.4 | 0 | 0 | 0 | |||||||||
| 19 Feb | 5266.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 5521.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 5628.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 5582.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 5479.00 | 0 | 0 | 0.13 | 0 | 0 | 0 | |||||||||
| 12 Feb | 5452.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 5724.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 5872.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 5875.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 5852.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 5980.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 5986.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 6278.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 6082.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 6068.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 6035.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 6070.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Persistent Systems Ltd - strike price 5400 expiring on 28APR2026
Delta for 5400 CE is 0.02
Historical price for 5400 CE is as follows
On 24 Apr PERSISTENT was trading at 4747.30. The strike last trading price was 2.5, which was -13.15 lower than the previous day. The implied volatity was 58.21, the open interest changed by -199 which decreased total open position to 1250
On 23 Apr PERSISTENT was trading at 5065.20. The strike last trading price was 13.15, which was -15.249999999999998 lower than the previous day. The implied volatity was 43.27, the open interest changed by -284 which decreased total open position to 1456
On 22 Apr PERSISTENT was trading at 5073.30. The strike last trading price was 26.05, which was -128 lower than the previous day. The implied volatity was 46.14, the open interest changed by 441 which increased total open position to 1738
On 21 Apr PERSISTENT was trading at 5329.90. The strike last trading price was 165.1, which was 15.549999999999983 higher than the previous day. The implied volatity was 58.29, the open interest changed by 201 which increased total open position to 1224
On 20 Apr PERSISTENT was trading at 5325.20. The strike last trading price was 148, which was -62.099999999999994 lower than the previous day. The implied volatity was 56.47, the open interest changed by 379 which increased total open position to 1111
On 17 Apr PERSISTENT was trading at 5446.50. The strike last trading price was 208.8, which was -29.44999999999999 lower than the previous day. The implied volatity was 47.68, the open interest changed by 71 which increased total open position to 730
On 16 Apr PERSISTENT was trading at 5500.50. The strike last trading price was 246.75, which was 9.699999999999989 higher than the previous day. The implied volatity was 45, the open interest changed by -44 which decreased total open position to 656
On 15 Apr PERSISTENT was trading at 5488.50. The strike last trading price was 233, which was 50.25 higher than the previous day. The implied volatity was 43.69, the open interest changed by -120 which decreased total open position to 699
On 13 Apr PERSISTENT was trading at 5377.40. The strike last trading price was 185.2, which was -29 lower than the previous day. The implied volatity was 42.93, the open interest changed by 88 which increased total open position to 831
On 10 Apr PERSISTENT was trading at 5427.10. The strike last trading price was 213.05, which was -41.19999999999999 lower than the previous day. The implied volatity was 40.38, the open interest changed by 177 which increased total open position to 741
On 9 Apr PERSISTENT was trading at 5471.10. The strike last trading price was 257.15, which was 58.3 higher than the previous day. The implied volatity was 40.94, the open interest changed by -117 which decreased total open position to 578
On 8 Apr PERSISTENT was trading at 5373.90. The strike last trading price was 200.35, which was 21.2 higher than the previous day. The implied volatity was 39.44, the open interest changed by 49 which increased total open position to 696
On 7 Apr PERSISTENT was trading at 5386.20. The strike last trading price was 180.85, which was 17.2 higher than the previous day. The implied volatity was 34.61, the open interest changed by 405 which increased total open position to 656
On 6 Apr PERSISTENT was trading at 5309.40. The strike last trading price was 160, which was 24.9 higher than the previous day. The implied volatity was 34.94, the open interest changed by 2 which increased total open position to 252
On 2 Apr PERSISTENT was trading at 5227.70. The strike last trading price was 135.6, which was 49.3 higher than the previous day. The implied volatity was 34.86, the open interest changed by 16 which increased total open position to 251
On 1 Apr PERSISTENT was trading at 5049.10. The strike last trading price was 87.85, which was 32.45 higher than the previous day. The implied volatity was 36.37, the open interest changed by 68 which increased total open position to 235
On 30 Mar PERSISTENT was trading at 4877.20. The strike last trading price was 57.8, which was -23.8 lower than the previous day. The implied volatity was 39.54, the open interest changed by 25 which increased total open position to 166
On 27 Mar PERSISTENT was trading at 4899.80. The strike last trading price was 80.15, which was 1.05 higher than the previous day. The implied volatity was 40.62, the open interest changed by 34 which increased total open position to 141
On 25 Mar PERSISTENT was trading at 4928.80. The strike last trading price was 77.75, which was -17.8 lower than the previous day. The implied volatity was 36.85, the open interest changed by 15 which increased total open position to 108
On 24 Mar PERSISTENT was trading at 4913.70. The strike last trading price was 95, which was 25.2 higher than the previous day. The implied volatity was 40.09, the open interest changed by 20 which increased total open position to 89
On 23 Mar PERSISTENT was trading at 4724.50. The strike last trading price was 62.05, which was -3.7 lower than the previous day. The implied volatity was 42.48, the open interest changed by 25 which increased total open position to 69
On 20 Mar PERSISTENT was trading at 4716.70. The strike last trading price was 66.45, which was 6.45 higher than the previous day. The implied volatity was 40.57, the open interest changed by 10 which increased total open position to 43
On 19 Mar PERSISTENT was trading at 4602.80. The strike last trading price was 60, which was 6.8 higher than the previous day. The implied volatity was 43.61, the open interest changed by 2 which increased total open position to 35
On 18 Mar PERSISTENT was trading at 4698.60. The strike last trading price was 53.2, which was -6.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33
On 17 Mar PERSISTENT was trading at 4529.40. The strike last trading price was 53.2, which was -6.8 lower than the previous day. The implied volatity was 44.97, the open interest changed by 2 which increased total open position to 32
On 16 Mar PERSISTENT was trading at 4638.80. The strike last trading price was 60, which was -6.5 lower than the previous day. The implied volatity was 32.23, the open interest changed by 0 which decreased total open position to 26
On 13 Mar PERSISTENT was trading at 4638.80. The strike last trading price was 66.5, which was -3.75 lower than the previous day. The implied volatity was 41.28, the open interest changed by 2 which increased total open position to 27
On 12 Mar PERSISTENT was trading at 4714.40. The strike last trading price was 93, which was -13.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 11 Mar PERSISTENT was trading at 4747.70. The strike last trading price was 93, which was -13.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 10 Mar PERSISTENT was trading at 4827.90. The strike last trading price was 93, which was -13.5 lower than the previous day. The implied volatity was 36.27, the open interest changed by 8 which increased total open position to 29
On 9 Mar PERSISTENT was trading at 4783.10. The strike last trading price was 106.5, which was 6.4 higher than the previous day. The implied volatity was 40.86, the open interest changed by 2 which increased total open position to 20
On 6 Mar PERSISTENT was trading at 4777.50. The strike last trading price was 100.1, which was 20.15 higher than the previous day. The implied volatity was 38.32, the open interest changed by 1 which increased total open position to 17
On 5 Mar PERSISTENT was trading at 4641.70. The strike last trading price was 79.95, which was -25.9 lower than the previous day. The implied volatity was 40.53, the open interest changed by 4 which increased total open position to 15
On 4 Mar PERSISTENT was trading at 4709.10. The strike last trading price was 105.85, which was 10.15 higher than the previous day. The implied volatity was 42.02, the open interest changed by 4 which increased total open position to 10
On 2 Mar PERSISTENT was trading at 4673.40. The strike last trading price was 95.7, which was -937.25 lower than the previous day. The implied volatity was 40.42, the open interest changed by 5 which increased total open position to 5
On 27 Feb PERSISTENT was trading at 4733.00. The strike last trading price was 1032.95, which was 0 lower than the previous day. The implied volatity was 6.7, 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 1032.95, which was 0 lower than the previous day. The implied volatity was 6.26, the open interest changed by 0 which decreased total open position to 0
On 25 Feb PERSISTENT was trading at 4731.00. 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 24 Feb PERSISTENT was trading at 4662.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 8.03, the open interest changed by 0 which decreased total open position to 0
On 23 Feb PERSISTENT was trading at 4977.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.64, the open interest changed by 0 which decreased total open position to 0
On 20 Feb PERSISTENT was trading at 5092.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.4, the open interest changed by 0 which decreased total open position to 0
On 19 Feb PERSISTENT was trading at 5266.00. 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
On 18 Feb PERSISTENT was trading at 5521.00. 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
On 17 Feb PERSISTENT was trading at 5628.00. 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
On 16 Feb PERSISTENT was trading at 5582.00. 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
On 13 Feb PERSISTENT was trading at 5479.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.13, the open interest changed by 0 which decreased total open position to 0
On 12 Feb PERSISTENT was trading at 5452.00. 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
On 11 Feb PERSISTENT was trading at 5724.00. 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
On 10 Feb PERSISTENT was trading at 5872.50. 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 9 Feb PERSISTENT was trading at 5875.00. 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
On 6 Feb PERSISTENT was trading at 5852.00. 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
On 5 Feb PERSISTENT was trading at 5980.50. 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 4 Feb PERSISTENT was trading at 5986.00. 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
On 3 Feb PERSISTENT was trading at 6278.50. 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 2 Feb PERSISTENT was trading at 6082.50. 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 1 Feb PERSISTENT was trading at 6068.00. 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
On 30 Jan PERSISTENT was trading at 6035.00. 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
On 29 Jan PERSISTENT was trading at 6070.00. 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
| PERSISTENT 28-Apr-2026 (4d) 5400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.98
Vega: 0
Theta: -1.96
Gamma: 0.00019
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 4747.30 | 643 | 279.95 | 57.73 | 103 | -58 | 601 |
| 23 Apr | 5065.20 | 367.8 | 30.94999999999999 | 45.03 | 62 | -5 | 659 |
| 22 Apr | 5073.30 | 341.4 | 143.59999999999997 | 40.17 | 1,513 | -221 | 665 |
| 21 Apr | 5329.90 | 185 | -33.30000000000001 | 56.6 | 1,331 | 65 | 897 |
| 20 Apr | 5325.20 | 221.7 | 60 | 56.43 | 2,838 | -245 | 831 |
| 17 Apr | 5446.50 | 164 | 16.30000000000001 | 49.64 | 3,567 | 198 | 1,077 |
| 16 Apr | 5500.50 | 140.45 | -12.650000000000006 | 48.71 | 1,702 | 105 | 880 |
| 15 Apr | 5488.50 | 155.25 | -54.30000000000001 | 48.14 | 1,368 | 157 | 781 |
| 13 Apr | 5377.40 | 207.55 | 14.900000000000006 | 46.3 | 479 | 10 | 629 |
| 10 Apr | 5427.10 | 190 | 2.3499999999999943 | 43.34 | 1,548 | 37 | 625 |
| 9 Apr | 5471.10 | 191.1 | -49.5 | 48.38 | 957 | 76 | 587 |
| 8 Apr | 5373.90 | 234.45 | -40.05 | 47.25 | 838 | 176 | 510 |
| 7 Apr | 5386.20 | 259.9 | -52.6 | 51.17 | 540 | 264 | 331 |
| 6 Apr | 5309.40 | 320.2 | -67.9 | 56.57 | 46 | 20 | 68 |
| 2 Apr | 5227.70 | 392.3 | -142.25 | 56.71 | 114 | 8 | 48 |
| 1 Apr | 5049.10 | 531.05 | -213.95 | 63.44 | 17 | 0 | 40 |
| 30 Mar | 4877.20 | 745 | 44 | 77.98 | 10 | 4 | 41 |
| 27 Mar | 4899.80 | 701 | 26 | 71.25 | 2 | 1 | 36 |
| 25 Mar | 4928.80 | 675 | -44.1 | 68.93 | 10 | 6 | 31 |
| 24 Mar | 4913.70 | 719.1 | -73.95 | 74.94 | 22 | 21 | 26 |
| 23 Mar | 4724.50 | 793.05 | 3.05 | 63.67 | 1 | 0 | 4 |
| 20 Mar | 4716.70 | 790 | 655.75 | 64.27 | 4 | 3 | 3 |
| 19 Mar | 4602.80 | 134.25 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 4698.60 | 134.25 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 4529.40 | 134.25 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 4638.80 | 134.25 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 4638.80 | 134.25 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 4714.40 | 134.25 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 4747.70 | 134.25 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 4827.90 | 134.25 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 4783.10 | 134.25 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 4777.50 | 134.25 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 4641.70 | 134.25 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 4709.10 | 134.25 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 4673.40 | 134.25 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 4733.00 | 134.25 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 4781.50 | 134.25 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 4731.00 | - | - | - | 0 | 0 | 0 |
| 24 Feb | 4662.00 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Feb | 4977.50 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 5092.00 | 0 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 5266.00 | 0 | 0 | 0.34 | 0 | 0 | 0 |
| 18 Feb | 5521.00 | 0 | 0 | 2.43 | 0 | 0 | 0 |
| 17 Feb | 5628.00 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Feb | 5582.00 | 0 | 0 | 2.95 | 0 | 0 | 0 |
| 13 Feb | 5479.00 | 0 | 0 | 2.12 | 0 | 0 | 0 |
| 12 Feb | 5452.00 | 0 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 5724.00 | 0 | 0 | 4.26 | 0 | 0 | 0 |
| 10 Feb | 5872.50 | 0 | 0 | 5.51 | 0 | 0 | 0 |
| 9 Feb | 5875.00 | 0 | 0 | 5.59 | 0 | 0 | 0 |
| 6 Feb | 5852.00 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 5980.50 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 5986.00 | 0 | 0 | 6.31 | 0 | 0 | 0 |
| 3 Feb | 6278.50 | 0 | 0 | 8.44 | 0 | 0 | 0 |
| 2 Feb | 6082.50 | 0 | 0 | 6.92 | 0 | 0 | 0 |
| 1 Feb | 6068.00 | 0 | 0 | 7.44 | 0 | 0 | 0 |
| 30 Jan | 6035.00 | 0 | 0 | 6.51 | 0 | 0 | 0 |
| 29 Jan | 6070.00 | 0 | 0 | - | 0 | 0 | 0 |
For Persistent Systems Ltd - strike price 5400 expiring on 28APR2026
Delta for 5400 PE is -0.98
Historical price for 5400 PE is as follows
On 24 Apr PERSISTENT was trading at 4747.30. The strike last trading price was 643, which was 279.95 higher than the previous day. The implied volatity was 57.73, the open interest changed by -58 which decreased total open position to 601
On 23 Apr PERSISTENT was trading at 5065.20. The strike last trading price was 367.8, which was 30.94999999999999 higher than the previous day. The implied volatity was 45.03, the open interest changed by -5 which decreased total open position to 659
On 22 Apr PERSISTENT was trading at 5073.30. The strike last trading price was 341.4, which was 143.59999999999997 higher than the previous day. The implied volatity was 40.17, the open interest changed by -221 which decreased total open position to 665
On 21 Apr PERSISTENT was trading at 5329.90. The strike last trading price was 185, which was -33.30000000000001 lower than the previous day. The implied volatity was 56.6, the open interest changed by 65 which increased total open position to 897
On 20 Apr PERSISTENT was trading at 5325.20. The strike last trading price was 221.7, which was 60 higher than the previous day. The implied volatity was 56.43, the open interest changed by -245 which decreased total open position to 831
On 17 Apr PERSISTENT was trading at 5446.50. The strike last trading price was 164, which was 16.30000000000001 higher than the previous day. The implied volatity was 49.64, the open interest changed by 198 which increased total open position to 1077
On 16 Apr PERSISTENT was trading at 5500.50. The strike last trading price was 140.45, which was -12.650000000000006 lower than the previous day. The implied volatity was 48.71, the open interest changed by 105 which increased total open position to 880
On 15 Apr PERSISTENT was trading at 5488.50. The strike last trading price was 155.25, which was -54.30000000000001 lower than the previous day. The implied volatity was 48.14, the open interest changed by 157 which increased total open position to 781
On 13 Apr PERSISTENT was trading at 5377.40. The strike last trading price was 207.55, which was 14.900000000000006 higher than the previous day. The implied volatity was 46.3, the open interest changed by 10 which increased total open position to 629
On 10 Apr PERSISTENT was trading at 5427.10. The strike last trading price was 190, which was 2.3499999999999943 higher than the previous day. The implied volatity was 43.34, the open interest changed by 37 which increased total open position to 625
On 9 Apr PERSISTENT was trading at 5471.10. The strike last trading price was 191.1, which was -49.5 lower than the previous day. The implied volatity was 48.38, the open interest changed by 76 which increased total open position to 587
On 8 Apr PERSISTENT was trading at 5373.90. The strike last trading price was 234.45, which was -40.05 lower than the previous day. The implied volatity was 47.25, the open interest changed by 176 which increased total open position to 510
On 7 Apr PERSISTENT was trading at 5386.20. The strike last trading price was 259.9, which was -52.6 lower than the previous day. The implied volatity was 51.17, the open interest changed by 264 which increased total open position to 331
On 6 Apr PERSISTENT was trading at 5309.40. The strike last trading price was 320.2, which was -67.9 lower than the previous day. The implied volatity was 56.57, the open interest changed by 20 which increased total open position to 68
On 2 Apr PERSISTENT was trading at 5227.70. The strike last trading price was 392.3, which was -142.25 lower than the previous day. The implied volatity was 56.71, the open interest changed by 8 which increased total open position to 48
On 1 Apr PERSISTENT was trading at 5049.10. The strike last trading price was 531.05, which was -213.95 lower than the previous day. The implied volatity was 63.44, the open interest changed by 0 which decreased total open position to 40
On 30 Mar PERSISTENT was trading at 4877.20. The strike last trading price was 745, which was 44 higher than the previous day. The implied volatity was 77.98, the open interest changed by 4 which increased total open position to 41
On 27 Mar PERSISTENT was trading at 4899.80. The strike last trading price was 701, which was 26 higher than the previous day. The implied volatity was 71.25, the open interest changed by 1 which increased total open position to 36
On 25 Mar PERSISTENT was trading at 4928.80. The strike last trading price was 675, which was -44.1 lower than the previous day. The implied volatity was 68.93, the open interest changed by 6 which increased total open position to 31
On 24 Mar PERSISTENT was trading at 4913.70. The strike last trading price was 719.1, which was -73.95 lower than the previous day. The implied volatity was 74.94, the open interest changed by 21 which increased total open position to 26
On 23 Mar PERSISTENT was trading at 4724.50. The strike last trading price was 793.05, which was 3.05 higher than the previous day. The implied volatity was 63.67, the open interest changed by 0 which decreased total open position to 4
On 20 Mar PERSISTENT was trading at 4716.70. The strike last trading price was 790, which was 655.75 higher than the previous day. The implied volatity was 64.27, the open interest changed by 3 which increased total open position to 3
On 19 Mar PERSISTENT was trading at 4602.80. The strike last trading price was 134.25, 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 134.25, 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 134.25, 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 134.25, 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 134.25, 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 134.25, 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 134.25, 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 134.25, 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 134.25, 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 134.25, 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 134.25, 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 134.25, 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 134.25, 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 134.25, 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 134.25, 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 Feb PERSISTENT was trading at 4731.00. 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 24 Feb PERSISTENT was trading at 4662.00. 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
On 23 Feb PERSISTENT was trading at 4977.50. 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 Feb PERSISTENT was trading at 5092.00. 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
On 19 Feb PERSISTENT was trading at 5266.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.34, the open interest changed by 0 which decreased total open position to 0
On 18 Feb PERSISTENT was trading at 5521.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.43, the open interest changed by 0 which decreased total open position to 0
On 17 Feb PERSISTENT was trading at 5628.00. 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
On 16 Feb PERSISTENT was trading at 5582.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.95, the open interest changed by 0 which decreased total open position to 0
On 13 Feb PERSISTENT was trading at 5479.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.12, the open interest changed by 0 which decreased total open position to 0
On 12 Feb PERSISTENT was trading at 5452.00. 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
On 11 Feb PERSISTENT was trading at 5724.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.26, the open interest changed by 0 which decreased total open position to 0
On 10 Feb PERSISTENT was trading at 5872.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.51, the open interest changed by 0 which decreased total open position to 0
On 9 Feb PERSISTENT was trading at 5875.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.59, the open interest changed by 0 which decreased total open position to 0
On 6 Feb PERSISTENT was trading at 5852.00. 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
On 5 Feb PERSISTENT was trading at 5980.50. 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 4 Feb PERSISTENT was trading at 5986.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.31, the open interest changed by 0 which decreased total open position to 0
On 3 Feb PERSISTENT was trading at 6278.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 8.44, the open interest changed by 0 which decreased total open position to 0
On 2 Feb PERSISTENT was trading at 6082.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.92, the open interest changed by 0 which decreased total open position to 0
On 1 Feb PERSISTENT was trading at 6068.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 7.44, the open interest changed by 0 which decreased total open position to 0
On 30 Jan PERSISTENT was trading at 6035.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.51, the open interest changed by 0 which decreased total open position to 0
On 29 Jan PERSISTENT was trading at 6070.00. 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
