PERSISTENT
Persistent Systems Ltd
Historical option data for PERSISTENT
11 Mar 2026 04:10 PM IST
| PERSISTENT 30-MAR-2026 6300 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 11 Mar | 4747.70 | 2 | -0.35 | - | 0 | 0 | 146 | |||||||||
| 10 Mar | 4827.90 | 2 | -0.35 | 47.16 | 24 | 1 | 146 | |||||||||
| 9 Mar | 4783.10 | 2.35 | -0.05 | 48.93 | 5 | 0 | 0 | |||||||||
| 6 Mar | 4777.50 | 2.4 | -0.4 | 45.69 | 24 | 1 | 145 | |||||||||
| 5 Mar | 4641.70 | 3 | 0 | 50.85 | 18 | -2 | 144 | |||||||||
| 4 Mar | 4709.10 | 3 | -1.65 | 47.79 | 57 | 19 | 145 | |||||||||
| 2 Mar | 4673.40 | 4.3 | 1.25 | 49.01 | 73 | 5 | 126 | |||||||||
| 27 Feb | 4733.00 | 3.05 | -2.45 | 43.34 | 33 | 3 | 121 | |||||||||
| 26 Feb | 4781.50 | 5.5 | -0.35 | 44.66 | 38 | 7 | 118 | |||||||||
| 25 Feb | 4731.00 | 5.85 | -2.6 | 45.71 | 59 | 10 | 111 | |||||||||
| 24 Feb | 4662.00 | 8.7 | -5.65 | 49.91 | 72 | 25 | 98 | |||||||||
| 23 Feb | 4977.50 | 13.6 | -6.45 | 43.22 | 110 | -2 | 74 | |||||||||
| 20 Feb | 5092.00 | 20.2 | -7.75 | 40.56 | 133 | -30 | 76 | |||||||||
|
|
||||||||||||||||
| 19 Feb | 5266.00 | 28 | -20.7 | 37.83 | 89 | 34 | 106 | |||||||||
| 18 Feb | 5521.00 | 49.1 | -34 | 34.97 | 285 | 55 | 72 | |||||||||
| 17 Feb | 5628.00 | 83.1 | 5.1 | 37.82 | 10 | 2 | 16 | |||||||||
| 16 Feb | 5582.00 | 78 | 13.8 | 37.18 | 1 | 0 | 13 | |||||||||
| 13 Feb | 5479.00 | 64.2 | -35.8 | 37.05 | 7 | 4 | 13 | |||||||||
| 12 Feb | 5452.00 | 100 | -23 | - | 0 | 0 | 9 | |||||||||
| 11 Feb | 5724.00 | 100 | -23 | 33.71 | 3 | 1 | 8 | |||||||||
| 10 Feb | 5872.50 | 120 | -270.05 | 30.18 | 8 | 7 | 7 | |||||||||
| 9 Feb | 5875.00 | 390.05 | 0 | 3.9 | 0 | 0 | 0 | |||||||||
| 6 Feb | 5852.00 | 390.05 | 0 | 3.99 | 0 | 0 | 0 | |||||||||
| 5 Feb | 5980.50 | 390.05 | 0 | 2.44 | 0 | 0 | 0 | |||||||||
| 4 Feb | 5986.00 | 390.05 | 0 | 2.52 | 0 | 0 | 0 | |||||||||
| 3 Feb | 6278.50 | 390.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 6082.50 | 390.05 | 0 | 1.22 | 0 | 0 | 0 | |||||||||
| 1 Feb | 6068.00 | 390.05 | 0 | 1.62 | 0 | 0 | 0 | |||||||||
| 30 Jan | 6035.00 | 390.05 | 0 | 1.83 | 0 | 0 | 0 | |||||||||
| 29 Jan | 6070.00 | 390.05 | 0 | 1.75 | 0 | 0 | 0 | |||||||||
| 28 Jan | 6213.00 | 390.05 | 0 | 0 | 0 | 0 | 0 | |||||||||
For Persistent Systems Ltd - strike price 6300 expiring on 30MAR2026
Delta for 6300 CE is -
Historical price for 6300 CE is as follows
On 11 Mar PERSISTENT was trading at 4747.70. The strike last trading price was 2, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 146
On 10 Mar PERSISTENT was trading at 4827.90. The strike last trading price was 2, which was -0.35 lower than the previous day. The implied volatity was 47.16, the open interest changed by 1 which increased total open position to 146
On 9 Mar PERSISTENT was trading at 4783.10. The strike last trading price was 2.35, which was -0.05 lower than the previous day. The implied volatity was 48.93, 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 2.4, which was -0.4 lower than the previous day. The implied volatity was 45.69, the open interest changed by 1 which increased total open position to 145
On 5 Mar PERSISTENT was trading at 4641.70. The strike last trading price was 3, which was 0 lower than the previous day. The implied volatity was 50.85, the open interest changed by -2 which decreased total open position to 144
On 4 Mar PERSISTENT was trading at 4709.10. The strike last trading price was 3, which was -1.65 lower than the previous day. The implied volatity was 47.79, the open interest changed by 19 which increased total open position to 145
On 2 Mar PERSISTENT was trading at 4673.40. The strike last trading price was 4.3, which was 1.25 higher than the previous day. The implied volatity was 49.01, the open interest changed by 5 which increased total open position to 126
On 27 Feb PERSISTENT was trading at 4733.00. The strike last trading price was 3.05, which was -2.45 lower than the previous day. The implied volatity was 43.34, the open interest changed by 3 which increased total open position to 121
On 26 Feb PERSISTENT was trading at 4781.50. The strike last trading price was 5.5, which was -0.35 lower than the previous day. The implied volatity was 44.66, the open interest changed by 7 which increased total open position to 118
On 25 Feb PERSISTENT was trading at 4731.00. The strike last trading price was 5.85, which was -2.6 lower than the previous day. The implied volatity was 45.71, the open interest changed by 10 which increased total open position to 111
On 24 Feb PERSISTENT was trading at 4662.00. The strike last trading price was 8.7, which was -5.65 lower than the previous day. The implied volatity was 49.91, the open interest changed by 25 which increased total open position to 98
On 23 Feb PERSISTENT was trading at 4977.50. The strike last trading price was 13.6, which was -6.45 lower than the previous day. The implied volatity was 43.22, the open interest changed by -2 which decreased total open position to 74
On 20 Feb PERSISTENT was trading at 5092.00. The strike last trading price was 20.2, which was -7.75 lower than the previous day. The implied volatity was 40.56, the open interest changed by -30 which decreased total open position to 76
On 19 Feb PERSISTENT was trading at 5266.00. The strike last trading price was 28, which was -20.7 lower than the previous day. The implied volatity was 37.83, the open interest changed by 34 which increased total open position to 106
On 18 Feb PERSISTENT was trading at 5521.00. The strike last trading price was 49.1, which was -34 lower than the previous day. The implied volatity was 34.97, the open interest changed by 55 which increased total open position to 72
On 17 Feb PERSISTENT was trading at 5628.00. The strike last trading price was 83.1, which was 5.1 higher than the previous day. The implied volatity was 37.82, the open interest changed by 2 which increased total open position to 16
On 16 Feb PERSISTENT was trading at 5582.00. The strike last trading price was 78, which was 13.8 higher than the previous day. The implied volatity was 37.18, the open interest changed by 0 which decreased total open position to 13
On 13 Feb PERSISTENT was trading at 5479.00. The strike last trading price was 64.2, which was -35.8 lower than the previous day. The implied volatity was 37.05, the open interest changed by 4 which increased total open position to 13
On 12 Feb PERSISTENT was trading at 5452.00. The strike last trading price was 100, which was -23 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 11 Feb PERSISTENT was trading at 5724.00. The strike last trading price was 100, which was -23 lower than the previous day. The implied volatity was 33.71, the open interest changed by 1 which increased total open position to 8
On 10 Feb PERSISTENT was trading at 5872.50. The strike last trading price was 120, which was -270.05 lower than the previous day. The implied volatity was 30.18, the open interest changed by 7 which increased total open position to 7
On 9 Feb PERSISTENT was trading at 5875.00. The strike last trading price was 390.05, which was 0 lower than the previous day. The implied volatity was 3.9, 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 390.05, which was 0 lower than the previous day. The implied volatity was 3.99, 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 390.05, which was 0 lower than the previous day. The implied volatity was 2.44, 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 390.05, which was 0 lower than the previous day. The implied volatity was 2.52, 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 390.05, 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 390.05, which was 0 lower than the previous day. The implied volatity was 1.22, 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 390.05, which was 0 lower than the previous day. The implied volatity was 1.62, 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 390.05, which was 0 lower than the previous day. The implied volatity was 1.83, 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 390.05, which was 0 lower than the previous day. The implied volatity was 1.75, the open interest changed by 0 which decreased total open position to 0
On 28 Jan PERSISTENT was trading at 6213.00. The strike last trading price was 390.05, 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
| PERSISTENT 30MAR2026 6300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 11 Mar | 4747.70 | 1050 | 200 | - | 0 | 0 | 4 |
| 10 Mar | 4827.90 | 1050 | 200 | - | 0 | 0 | 4 |
| 9 Mar | 4783.10 | 1050 | 200 | - | 0 | 0 | 0 |
| 6 Mar | 4777.50 | 1050 | 200 | - | 0 | 0 | 4 |
| 5 Mar | 4641.70 | 1050 | 200 | - | 0 | 0 | 0 |
| 4 Mar | 4709.10 | 1050 | 200 | - | 0 | 0 | 4 |
| 2 Mar | 4673.40 | 1050 | 200 | - | 0 | 0 | 0 |
| 27 Feb | 4733.00 | 1050 | 200 | - | 0 | 0 | 4 |
| 26 Feb | 4781.50 | 1050 | 200 | - | 0 | 0 | 4 |
| 25 Feb | 4731.00 | 1050 | 200 | - | 0 | 0 | 4 |
| 24 Feb | 4662.00 | 1050 | 200 | - | 0 | 0 | 4 |
| 23 Feb | 4977.50 | 1050 | 200 | - | 0 | 0 | 4 |
| 20 Feb | 5092.00 | 1050 | 200 | - | 0 | 0 | 4 |
| 19 Feb | 5266.00 | 1050 | 200 | 51.98 | 2 | 1 | 3 |
| 18 Feb | 5521.00 | 850 | 441.85 | 49.72 | 2 | 1 | 1 |
| 17 Feb | 5628.00 | 408.15 | 0 | - | 0 | 0 | 0 |
| 16 Feb | 5582.00 | 408.15 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 5479.00 | 408.15 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 5452.00 | 408.15 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 5724.00 | 408.15 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 5872.50 | 408.15 | 0 | - | 0 | 0 | 0 |
| 9 Feb | 5875.00 | 408.15 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 5852.00 | 408.15 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 5980.50 | 408.15 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 5986.00 | 408.15 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 6278.50 | 408.15 | 0 | 0.6 | 0 | 0 | 0 |
| 2 Feb | 6082.50 | 408.15 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 6068.00 | 408.15 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 6035.00 | 408.15 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 6070.00 | 408.15 | 0 | 0.2 | 0 | 0 | 0 |
| 28 Jan | 6213.00 | 408.15 | 0 | 0.13 | 0 | 0 | 0 |
For Persistent Systems Ltd - strike price 6300 expiring on 30MAR2026
Delta for 6300 PE is -
Historical price for 6300 PE is as follows
On 11 Mar PERSISTENT was trading at 4747.70. The strike last trading price was 1050, which was 200 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 10 Mar PERSISTENT was trading at 4827.90. The strike last trading price was 1050, which was 200 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 9 Mar PERSISTENT was trading at 4783.10. The strike last trading price was 1050, which was 200 higher 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 1050, which was 200 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 5 Mar PERSISTENT was trading at 4641.70. The strike last trading price was 1050, which was 200 higher 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 1050, which was 200 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 2 Mar PERSISTENT was trading at 4673.40. The strike last trading price was 1050, which was 200 higher 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 1050, which was 200 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 26 Feb PERSISTENT was trading at 4781.50. The strike last trading price was 1050, which was 200 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 25 Feb PERSISTENT was trading at 4731.00. The strike last trading price was 1050, which was 200 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 24 Feb PERSISTENT was trading at 4662.00. The strike last trading price was 1050, which was 200 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 23 Feb PERSISTENT was trading at 4977.50. The strike last trading price was 1050, which was 200 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 20 Feb PERSISTENT was trading at 5092.00. The strike last trading price was 1050, which was 200 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 19 Feb PERSISTENT was trading at 5266.00. The strike last trading price was 1050, which was 200 higher than the previous day. The implied volatity was 51.98, the open interest changed by 1 which increased total open position to 3
On 18 Feb PERSISTENT was trading at 5521.00. The strike last trading price was 850, which was 441.85 higher than the previous day. The implied volatity was 49.72, the open interest changed by 1 which increased total open position to 1
On 17 Feb PERSISTENT was trading at 5628.00. The strike last trading price was 408.15, 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 16 Feb PERSISTENT was trading at 5582.00. The strike last trading price was 408.15, 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 13 Feb PERSISTENT was trading at 5479.00. The strike last trading price was 408.15, 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 12 Feb PERSISTENT was trading at 5452.00. The strike last trading price was 408.15, 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 11 Feb PERSISTENT was trading at 5724.00. The strike last trading price was 408.15, 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 10 Feb PERSISTENT was trading at 5872.50. The strike last trading price was 408.15, 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 9 Feb PERSISTENT was trading at 5875.00. The strike last trading price was 408.15, 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 6 Feb PERSISTENT was trading at 5852.00. The strike last trading price was 408.15, 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 5 Feb PERSISTENT was trading at 5980.50. The strike last trading price was 408.15, 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 4 Feb PERSISTENT was trading at 5986.00. The strike last trading price was 408.15, 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 3 Feb PERSISTENT was trading at 6278.50. The strike last trading price was 408.15, which was 0 lower than the previous day. The implied volatity was 0.6, 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 408.15, 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 Feb PERSISTENT was trading at 6068.00. The strike last trading price was 408.15, 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 30 Jan PERSISTENT was trading at 6035.00. The strike last trading price was 408.15, 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 29 Jan PERSISTENT was trading at 6070.00. The strike last trading price was 408.15, which was 0 lower than the previous day. The implied volatity was 0.2, the open interest changed by 0 which decreased total open position to 0
On 28 Jan PERSISTENT was trading at 6213.00. The strike last trading price was 408.15, 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
