PERSISTENT
Persistent Systems Ltd
Historical option data for PERSISTENT
24 Apr 2026 01:39 PM IST
| PERSISTENT 28-Apr-2026 (4d) 5450 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0
Theta: -2.12
Gamma: 0.00019
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 4780.00 | 2.9 | -8.2 | 59.35 | 388 | 9 | 395 | |||||||||
| 23 Apr | 5065.20 | 9.9 | -13.049999999999999 | 44.26 | 843 | -213 | 401 | |||||||||
| 22 Apr | 5073.30 | 20.6 | -109.6 | 47.35 | 2,046 | 115 | 614 | |||||||||
| 21 Apr | 5329.90 | 144 | 14.050000000000011 | 58.57 | 1,984 | 20 | 512 | |||||||||
| 20 Apr | 5325.20 | 127 | -57.44999999999999 | 56.26 | 2,898 | 338 | 496 | |||||||||
| 17 Apr | 5446.50 | 179.6 | -27.5 | 46.66 | 1,666 | -18 | 157 | |||||||||
| 16 Apr | 5500.50 | 215.3 | 7.150000000000006 | 44.21 | 566 | -58 | 178 | |||||||||
| 15 Apr | 5488.50 | 202.55 | 42.650000000000006 | 42.82 | 438 | 1 | 236 | |||||||||
| 13 Apr | 5377.40 | 162.6 | -27.75 | 44.02 | 294 | 53 | 236 | |||||||||
| 10 Apr | 5427.10 | 185.95 | -41.85000000000002 | 39.02 | 643 | 7 | 190 | |||||||||
| 9 Apr | 5471.10 | 230.6 | 54.95 | 41.02 | 495 | 20 | 185 | |||||||||
| 8 Apr | 5373.90 | 176 | 16.4 | 39.21 | 686 | 104 | 176 | |||||||||
| 7 Apr | 5386.20 | 163.15 | 110.7 | 35.68 | 301 | 73 | 73 | |||||||||
| 6 Apr | 5309.40 | 52.45 | 0 | 2 | 0 | 0 | 0 | |||||||||
| 2 Apr | 5227.70 | 52.45 | 0 | 3.42 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 1 Apr | 5049.10 | 52.45 | 0 | 6.31 | 0 | 0 | 0 | |||||||||
For Persistent Systems Ltd - strike price 5450 expiring on 28APR2026
Delta for 5450 CE is 0.03
Historical price for 5450 CE is as follows
On 24 Apr PERSISTENT was trading at 4780.00. The strike last trading price was 2.9, which was -8.2 lower than the previous day. The implied volatity was 59.35, the open interest changed by 9 which increased total open position to 395
On 23 Apr PERSISTENT was trading at 5065.20. The strike last trading price was 9.9, which was -13.049999999999999 lower than the previous day. The implied volatity was 44.26, the open interest changed by -213 which decreased total open position to 401
On 22 Apr PERSISTENT was trading at 5073.30. The strike last trading price was 20.6, which was -109.6 lower than the previous day. The implied volatity was 47.35, the open interest changed by 115 which increased total open position to 614
On 21 Apr PERSISTENT was trading at 5329.90. The strike last trading price was 144, which was 14.050000000000011 higher than the previous day. The implied volatity was 58.57, the open interest changed by 20 which increased total open position to 512
On 20 Apr PERSISTENT was trading at 5325.20. The strike last trading price was 127, which was -57.44999999999999 lower than the previous day. The implied volatity was 56.26, the open interest changed by 338 which increased total open position to 496
On 17 Apr PERSISTENT was trading at 5446.50. The strike last trading price was 179.6, which was -27.5 lower than the previous day. The implied volatity was 46.66, the open interest changed by -18 which decreased total open position to 157
On 16 Apr PERSISTENT was trading at 5500.50. The strike last trading price was 215.3, which was 7.150000000000006 higher than the previous day. The implied volatity was 44.21, the open interest changed by -58 which decreased total open position to 178
On 15 Apr PERSISTENT was trading at 5488.50. The strike last trading price was 202.55, which was 42.650000000000006 higher than the previous day. The implied volatity was 42.82, the open interest changed by 1 which increased total open position to 236
On 13 Apr PERSISTENT was trading at 5377.40. The strike last trading price was 162.6, which was -27.75 lower than the previous day. The implied volatity was 44.02, the open interest changed by 53 which increased total open position to 236
On 10 Apr PERSISTENT was trading at 5427.10. The strike last trading price was 185.95, which was -41.85000000000002 lower than the previous day. The implied volatity was 39.02, the open interest changed by 7 which increased total open position to 190
On 9 Apr PERSISTENT was trading at 5471.10. The strike last trading price was 230.6, which was 54.95 higher than the previous day. The implied volatity was 41.02, the open interest changed by 20 which increased total open position to 185
On 8 Apr PERSISTENT was trading at 5373.90. The strike last trading price was 176, which was 16.4 higher than the previous day. The implied volatity was 39.21, the open interest changed by 104 which increased total open position to 176
On 7 Apr PERSISTENT was trading at 5386.20. The strike last trading price was 163.15, which was 110.7 higher than the previous day. The implied volatity was 35.68, the open interest changed by 73 which increased total open position to 73
On 6 Apr PERSISTENT was trading at 5309.40. The strike last trading price was 52.45, which was 0 lower than the previous day. The implied volatity was 2, 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 52.45, which was 0 lower than the previous day. The implied volatity was 3.42, 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 52.45, 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
| PERSISTENT 28-Apr-2026 (4d) 5450 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.94
Vega: 0.01
Theta: -4.16
Gamma: 0.0003
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 4780.00 | 674.25 | 282.05 | 72.78 | 3 | -1 | 202 |
| 23 Apr | 5065.20 | 392.2 | 14.149999999999977 | 40.13 | 26 | -11 | 203 |
| 22 Apr | 5073.30 | 384.55 | 157.25 | 41.08 | 244 | -50 | 214 |
| 21 Apr | 5329.90 | 208 | -41.5 | 54.36 | 311 | 2 | 268 |
| 20 Apr | 5325.20 | 261.25 | 75 | 59.45 | 948 | 32 | 268 |
| 17 Apr | 5446.50 | 190.4 | 20.80000000000001 | 50.08 | 1,148 | 33 | 236 |
| 16 Apr | 5500.50 | 164.3 | -8.399999999999977 | 49.28 | 639 | 97 | 203 |
| 15 Apr | 5488.50 | 172.8 | -64.75 | 46.88 | 491 | 42 | 104 |
| 13 Apr | 5377.40 | 237.55 | 19.600000000000023 | 45.74 | 25 | 2 | 63 |
| 10 Apr | 5427.10 | 218.25 | -376.6 | 44.24 | 135 | 47 | 47 |
| 9 Apr | 5471.10 | 594.85 | 0 | 1.21 | 0 | 0 | 0 |
| 8 Apr | 5373.90 | 594.85 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 5386.20 | 594.85 | 0 | 0.32 | 0 | 0 | 0 |
| 6 Apr | 5309.40 | 594.85 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 5227.70 | 594.85 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 5049.10 | 594.85 | 0 | 0 | 0 | 0 | 0 |
For Persistent Systems Ltd - strike price 5450 expiring on 28APR2026
Delta for 5450 PE is -0.94
Historical price for 5450 PE is as follows
On 24 Apr PERSISTENT was trading at 4780.00. The strike last trading price was 674.25, which was 282.05 higher than the previous day. The implied volatity was 72.78, the open interest changed by -1 which decreased total open position to 202
On 23 Apr PERSISTENT was trading at 5065.20. The strike last trading price was 392.2, which was 14.149999999999977 higher than the previous day. The implied volatity was 40.13, the open interest changed by -11 which decreased total open position to 203
On 22 Apr PERSISTENT was trading at 5073.30. The strike last trading price was 384.55, which was 157.25 higher than the previous day. The implied volatity was 41.08, the open interest changed by -50 which decreased total open position to 214
On 21 Apr PERSISTENT was trading at 5329.90. The strike last trading price was 208, which was -41.5 lower than the previous day. The implied volatity was 54.36, the open interest changed by 2 which increased total open position to 268
On 20 Apr PERSISTENT was trading at 5325.20. The strike last trading price was 261.25, which was 75 higher than the previous day. The implied volatity was 59.45, the open interest changed by 32 which increased total open position to 268
On 17 Apr PERSISTENT was trading at 5446.50. The strike last trading price was 190.4, which was 20.80000000000001 higher than the previous day. The implied volatity was 50.08, the open interest changed by 33 which increased total open position to 236
On 16 Apr PERSISTENT was trading at 5500.50. The strike last trading price was 164.3, which was -8.399999999999977 lower than the previous day. The implied volatity was 49.28, the open interest changed by 97 which increased total open position to 203
On 15 Apr PERSISTENT was trading at 5488.50. The strike last trading price was 172.8, which was -64.75 lower than the previous day. The implied volatity was 46.88, the open interest changed by 42 which increased total open position to 104
On 13 Apr PERSISTENT was trading at 5377.40. The strike last trading price was 237.55, which was 19.600000000000023 higher than the previous day. The implied volatity was 45.74, the open interest changed by 2 which increased total open position to 63
On 10 Apr PERSISTENT was trading at 5427.10. The strike last trading price was 218.25, which was -376.6 lower than the previous day. The implied volatity was 44.24, the open interest changed by 47 which increased total open position to 47
On 9 Apr PERSISTENT was trading at 5471.10. The strike last trading price was 594.85, which was 0 lower than the previous day. The implied volatity was 1.21, 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 594.85, 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 594.85, which was 0 lower than the previous day. The implied volatity was 0.32, the open interest changed by 0 which decreased total open position to 0
On 6 Apr PERSISTENT was trading at 5309.40. The strike last trading price was 594.85, 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 Apr PERSISTENT was trading at 5227.70. The strike last trading price was 594.85, 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 594.85, 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
