PERSISTENT
Persistent Systems Ltd
Historical option data for PERSISTENT
24 Apr 2026 04:10 PM IST
| PERSISTENT 28-Apr-2026 (4d) 5500 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0
Theta: -1.68
Gamma: 0.00013
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 4747.30 | 2.05 | -6.6499999999999995 | 63.68 | 5,892 | 187 | 3,801 | |||||||||
| 23 Apr | 5065.20 | 7.8 | -10.25 | 46.86 | 4,609 | -189 | 3,636 | |||||||||
| 22 Apr | 5073.30 | 16.5 | -96.45 | 48.33 | 12,151 | 1,082 | 3,829 | |||||||||
| 21 Apr | 5329.90 | 123.6 | 10.399999999999991 | 58.36 | 8,687 | 657 | 2,720 | |||||||||
| 20 Apr | 5325.20 | 107.4 | -54 | 55.54 | 8,596 | 1,092 | 2,092 | |||||||||
| 17 Apr | 5446.50 | 157 | -23.150000000000006 | 46.8 | 5,327 | 197 | 1,010 | |||||||||
| 16 Apr | 5500.50 | 182.6 | 2.549999999999983 | 42.6 | 4,328 | -67 | 813 | |||||||||
| 15 Apr | 5488.50 | 176.6 | 37.150000000000006 | 42.09 | 4,163 | -68 | 881 | |||||||||
| 13 Apr | 5377.40 | 139.35 | -26.75 | 42.36 | 1,282 | 139 | 961 | |||||||||
| 10 Apr | 5427.10 | 165 | -39.75 | 40.14 | 3,373 | -50 | 838 | |||||||||
| 9 Apr | 5471.10 | 205.05 | 49.55 | 40.91 | 2,592 | 95 | 889 | |||||||||
| 8 Apr | 5373.90 | 153.55 | 14.25 | 38.95 | 3,040 | -6 | 808 | |||||||||
| 7 Apr | 5386.20 | 141.7 | 14.55 | 35.61 | 2,841 | 318 | 838 | |||||||||
| 6 Apr | 5309.40 | 122.5 | 15.5 | 35.39 | 2,005 | 79 | 521 | |||||||||
| 2 Apr | 5227.70 | 106.4 | 39.55 | 35.69 | 1,924 | 14 | 436 | |||||||||
| 1 Apr | 5049.10 | 69.05 | 24.5 | 37.36 | 1,527 | 78 | 421 | |||||||||
| 30 Mar | 4877.20 | 42.5 | -22 | 39.47 | 415 | 209 | 337 | |||||||||
| 27 Mar | 4899.80 | 62 | -3.1 | 40.72 | 519 | 63 | 127 | |||||||||
| 25 Mar | 4928.80 | 61.5 | -22.85 | 37.5 | 144 | 61 | 61 | |||||||||
| 24 Mar | 4913.70 | 84.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 4724.50 | 84.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 4716.70 | 84.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 4602.80 | 84.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 4698.60 | 84.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 4529.40 | 84.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 4638.80 | 84.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 4638.80 | 84.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 4714.40 | 84.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 4747.70 | 84.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 4827.90 | 84.35 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 9 Mar | 4783.10 | 84.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 4777.50 | 84.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 4641.70 | 84.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 4709.10 | 84.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 4673.40 | 84.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 4733.00 | 84.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 4781.50 | 84.35 | 0 | - | 0 | 0 | 0 | |||||||||
For Persistent Systems Ltd - strike price 5500 expiring on 28APR2026
Delta for 5500 CE is 0.02
Historical price for 5500 CE is as follows
On 24 Apr PERSISTENT was trading at 4747.30. The strike last trading price was 2.05, which was -6.6499999999999995 lower than the previous day. The implied volatity was 63.68, the open interest changed by 187 which increased total open position to 3801
On 23 Apr PERSISTENT was trading at 5065.20. The strike last trading price was 7.8, which was -10.25 lower than the previous day. The implied volatity was 46.86, the open interest changed by -189 which decreased total open position to 3636
On 22 Apr PERSISTENT was trading at 5073.30. The strike last trading price was 16.5, which was -96.45 lower than the previous day. The implied volatity was 48.33, the open interest changed by 1082 which increased total open position to 3829
On 21 Apr PERSISTENT was trading at 5329.90. The strike last trading price was 123.6, which was 10.399999999999991 higher than the previous day. The implied volatity was 58.36, the open interest changed by 657 which increased total open position to 2720
On 20 Apr PERSISTENT was trading at 5325.20. The strike last trading price was 107.4, which was -54 lower than the previous day. The implied volatity was 55.54, the open interest changed by 1092 which increased total open position to 2092
On 17 Apr PERSISTENT was trading at 5446.50. The strike last trading price was 157, which was -23.150000000000006 lower than the previous day. The implied volatity was 46.8, the open interest changed by 197 which increased total open position to 1010
On 16 Apr PERSISTENT was trading at 5500.50. The strike last trading price was 182.6, which was 2.549999999999983 higher than the previous day. The implied volatity was 42.6, the open interest changed by -67 which decreased total open position to 813
On 15 Apr PERSISTENT was trading at 5488.50. The strike last trading price was 176.6, which was 37.150000000000006 higher than the previous day. The implied volatity was 42.09, the open interest changed by -68 which decreased total open position to 881
On 13 Apr PERSISTENT was trading at 5377.40. The strike last trading price was 139.35, which was -26.75 lower than the previous day. The implied volatity was 42.36, the open interest changed by 139 which increased total open position to 961
On 10 Apr PERSISTENT was trading at 5427.10. The strike last trading price was 165, which was -39.75 lower than the previous day. The implied volatity was 40.14, the open interest changed by -50 which decreased total open position to 838
On 9 Apr PERSISTENT was trading at 5471.10. The strike last trading price was 205.05, which was 49.55 higher than the previous day. The implied volatity was 40.91, the open interest changed by 95 which increased total open position to 889
On 8 Apr PERSISTENT was trading at 5373.90. The strike last trading price was 153.55, which was 14.25 higher than the previous day. The implied volatity was 38.95, the open interest changed by -6 which decreased total open position to 808
On 7 Apr PERSISTENT was trading at 5386.20. The strike last trading price was 141.7, which was 14.55 higher than the previous day. The implied volatity was 35.61, the open interest changed by 318 which increased total open position to 838
On 6 Apr PERSISTENT was trading at 5309.40. The strike last trading price was 122.5, which was 15.5 higher than the previous day. The implied volatity was 35.39, the open interest changed by 79 which increased total open position to 521
On 2 Apr PERSISTENT was trading at 5227.70. The strike last trading price was 106.4, which was 39.55 higher than the previous day. The implied volatity was 35.69, the open interest changed by 14 which increased total open position to 436
On 1 Apr PERSISTENT was trading at 5049.10. The strike last trading price was 69.05, which was 24.5 higher than the previous day. The implied volatity was 37.36, the open interest changed by 78 which increased total open position to 421
On 30 Mar PERSISTENT was trading at 4877.20. The strike last trading price was 42.5, which was -22 lower than the previous day. The implied volatity was 39.47, the open interest changed by 209 which increased total open position to 337
On 27 Mar PERSISTENT was trading at 4899.80. The strike last trading price was 62, which was -3.1 lower than the previous day. The implied volatity was 40.72, the open interest changed by 63 which increased total open position to 127
On 25 Mar PERSISTENT was trading at 4928.80. The strike last trading price was 61.5, which was -22.85 lower than the previous day. The implied volatity was 37.5, the open interest changed by 61 which increased total open position to 61
On 24 Mar PERSISTENT was trading at 4913.70. The strike last trading price was 84.35, 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 Mar PERSISTENT was trading at 4724.50. The strike last trading price was 84.35, 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 Mar PERSISTENT was trading at 4716.70. The strike last trading price was 84.35, 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 Mar PERSISTENT was trading at 4602.80. The strike last trading price was 84.35, 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 84.35, 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 84.35, 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 84.35, 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 84.35, 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 84.35, 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 84.35, 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 84.35, 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 84.35, 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 84.35, 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 84.35, 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 84.35, 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 84.35, 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 84.35, 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 84.35, 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) 5500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.96
Vega: 0
Theta: -2.97
Gamma: 0.00022
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 4747.30 | 759.25 | 303.15 | 74.86 | 67 | -28 | 412 |
| 23 Apr | 5065.20 | 465.9 | 39.549999999999955 | 54.68 | 21 | -6 | 441 |
| 22 Apr | 5073.30 | 428 | 177.75 | 37.8 | 255 | -43 | 447 |
| 21 Apr | 5329.90 | 244.6 | -37.849999999999994 | 56.21 | 530 | 17 | 685 |
| 20 Apr | 5325.20 | 284.65 | 72.69999999999999 | 56.9 | 2,143 | -152 | 677 |
| 17 Apr | 5446.50 | 216.05 | 25.150000000000006 | 49.79 | 2,462 | -19 | 826 |
| 16 Apr | 5500.50 | 183.25 | -14.099999999999994 | 48.13 | 4,474 | 257 | 773 |
| 15 Apr | 5488.50 | 198.5 | -66.75 | 46.4 | 4,119 | 134 | 514 |
| 13 Apr | 5377.40 | 266.6 | 20.700000000000017 | 46.65 | 223 | 78 | 381 |
| 10 Apr | 5427.10 | 244 | 8.599999999999994 | 43.69 | 662 | 125 | 302 |
| 9 Apr | 5471.10 | 233.1 | -61.45 | 47.08 | 193 | 26 | 178 |
| 8 Apr | 5373.90 | 289.45 | -42.75 | 47.22 | 89 | 20 | 154 |
| 7 Apr | 5386.20 | 329.45 | -45.9 | 54.06 | 210 | 106 | 128 |
| 6 Apr | 5309.40 | 377.65 | -84.15 | 56.33 | 51 | 3 | 23 |
| 2 Apr | 5227.70 | 472.9 | -151.8 | 60.29 | 32 | -1 | 19 |
| 1 Apr | 5049.10 | 624.7 | -199.3 | 67.9 | 10 | 9 | 19 |
| 30 Mar | 4877.20 | 824 | -35.45 | 79.35 | 10 | 0 | 0 |
| 27 Mar | 4899.80 | 859.45 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 4928.80 | 859.45 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 4913.70 | 859.45 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 4724.50 | 859.45 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 4716.70 | 859.45 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 4602.80 | 859.45 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 4698.60 | 859.45 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 4529.40 | 859.45 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 4638.80 | 859.45 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 4638.80 | 859.45 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 4714.40 | 859.45 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 4747.70 | 859.45 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 4827.90 | 859.45 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 4783.10 | 859.45 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 4777.50 | 859.45 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 4641.70 | 859.45 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 4709.10 | 859.45 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 4673.40 | 859.45 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 4733.00 | 859.45 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 4781.50 | 859.45 | 0 | - | 0 | 0 | 0 |
For Persistent Systems Ltd - strike price 5500 expiring on 28APR2026
Delta for 5500 PE is -0.96
Historical price for 5500 PE is as follows
On 24 Apr PERSISTENT was trading at 4747.30. The strike last trading price was 759.25, which was 303.15 higher than the previous day. The implied volatity was 74.86, the open interest changed by -28 which decreased total open position to 412
On 23 Apr PERSISTENT was trading at 5065.20. The strike last trading price was 465.9, which was 39.549999999999955 higher than the previous day. The implied volatity was 54.68, the open interest changed by -6 which decreased total open position to 441
On 22 Apr PERSISTENT was trading at 5073.30. The strike last trading price was 428, which was 177.75 higher than the previous day. The implied volatity was 37.8, the open interest changed by -43 which decreased total open position to 447
On 21 Apr PERSISTENT was trading at 5329.90. The strike last trading price was 244.6, which was -37.849999999999994 lower than the previous day. The implied volatity was 56.21, the open interest changed by 17 which increased total open position to 685
On 20 Apr PERSISTENT was trading at 5325.20. The strike last trading price was 284.65, which was 72.69999999999999 higher than the previous day. The implied volatity was 56.9, the open interest changed by -152 which decreased total open position to 677
On 17 Apr PERSISTENT was trading at 5446.50. The strike last trading price was 216.05, which was 25.150000000000006 higher than the previous day. The implied volatity was 49.79, the open interest changed by -19 which decreased total open position to 826
On 16 Apr PERSISTENT was trading at 5500.50. The strike last trading price was 183.25, which was -14.099999999999994 lower than the previous day. The implied volatity was 48.13, the open interest changed by 257 which increased total open position to 773
On 15 Apr PERSISTENT was trading at 5488.50. The strike last trading price was 198.5, which was -66.75 lower than the previous day. The implied volatity was 46.4, the open interest changed by 134 which increased total open position to 514
On 13 Apr PERSISTENT was trading at 5377.40. The strike last trading price was 266.6, which was 20.700000000000017 higher than the previous day. The implied volatity was 46.65, the open interest changed by 78 which increased total open position to 381
On 10 Apr PERSISTENT was trading at 5427.10. The strike last trading price was 244, which was 8.599999999999994 higher than the previous day. The implied volatity was 43.69, the open interest changed by 125 which increased total open position to 302
On 9 Apr PERSISTENT was trading at 5471.10. The strike last trading price was 233.1, which was -61.45 lower than the previous day. The implied volatity was 47.08, the open interest changed by 26 which increased total open position to 178
On 8 Apr PERSISTENT was trading at 5373.90. The strike last trading price was 289.45, which was -42.75 lower than the previous day. The implied volatity was 47.22, the open interest changed by 20 which increased total open position to 154
On 7 Apr PERSISTENT was trading at 5386.20. The strike last trading price was 329.45, which was -45.9 lower than the previous day. The implied volatity was 54.06, the open interest changed by 106 which increased total open position to 128
On 6 Apr PERSISTENT was trading at 5309.40. The strike last trading price was 377.65, which was -84.15 lower than the previous day. The implied volatity was 56.33, the open interest changed by 3 which increased total open position to 23
On 2 Apr PERSISTENT was trading at 5227.70. The strike last trading price was 472.9, which was -151.8 lower than the previous day. The implied volatity was 60.29, the open interest changed by -1 which decreased total open position to 19
On 1 Apr PERSISTENT was trading at 5049.10. The strike last trading price was 624.7, which was -199.3 lower than the previous day. The implied volatity was 67.9, the open interest changed by 9 which increased total open position to 19
On 30 Mar PERSISTENT was trading at 4877.20. The strike last trading price was 824, which was -35.45 lower than the previous day. The implied volatity was 79.35, the open interest changed by 0 which decreased total open position to 0
On 27 Mar PERSISTENT was trading at 4899.80. The strike last trading price was 859.45, 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 Mar PERSISTENT was trading at 4928.80. The strike last trading price was 859.45, 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 24 Mar PERSISTENT was trading at 4913.70. The strike last trading price was 859.45, 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 Mar PERSISTENT was trading at 4724.50. The strike last trading price was 859.45, 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 Mar PERSISTENT was trading at 4716.70. The strike last trading price was 859.45, 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 Mar PERSISTENT was trading at 4602.80. The strike last trading price was 859.45, 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 859.45, 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 859.45, 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 859.45, 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 859.45, 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 859.45, 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 859.45, 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 859.45, 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 859.45, 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 859.45, 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 859.45, 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 859.45, 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 859.45, 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 859.45, 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 859.45, 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
