PERSISTENT
Persistent Systems Ltd
Historical option data for PERSISTENT
20 Feb 2026 04:10 PM IST
| PERSISTENT 24-FEB-2026 6400 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 5092.00 | 0.3 | -0.85 | - | 390 | -94 | 679 | |||||||||
| 19 Feb | 5266.00 | 1.25 | -1.7 | - | 684 | -228 | 799 | |||||||||
| 18 Feb | 5521.00 | 3 | -3.65 | 56.21 | 944 | -89 | 1,023 | |||||||||
| 17 Feb | 5628.00 | 6 | -2.85 | 50.77 | 908 | 101 | 1,113 | |||||||||
| 16 Feb | 5582.00 | 9 | -0.85 | 54.19 | 375 | -50 | 1,013 | |||||||||
| 13 Feb | 5479.00 | 9.7 | 1.6 | 51.95 | 1,249 | 69 | 1,072 | |||||||||
| 12 Feb | 5452.00 | 7.45 | -8.9 | 48.1 | 798 | 28 | 1,015 | |||||||||
| 11 Feb | 5724.00 | 15.5 | -8.55 | 41 | 910 | -73 | 987 | |||||||||
| 10 Feb | 5872.50 | 23.1 | -4.35 | 35.84 | 743 | -120 | 1,065 | |||||||||
| 9 Feb | 5875.00 | 26.5 | -6.5 | 35.56 | 712 | 7 | 1,185 | |||||||||
| 6 Feb | 5852.00 | 32 | -23.15 | 35.14 | 1,662 | 217 | 1,194 | |||||||||
| 5 Feb | 5980.50 | 53 | -12.15 | 33.02 | 1,763 | 161 | 983 | |||||||||
| 4 Feb | 5986.00 | 60.4 | -69.6 | 33.96 | 4,166 | 47 | 822 | |||||||||
| 3 Feb | 6278.50 | 130.75 | 57.85 | 28.55 | 2,320 | 178 | 743 | |||||||||
|
|
||||||||||||||||
| 2 Feb | 6082.50 | 72.45 | -17.1 | 30.04 | 715 | -37 | 564 | |||||||||
| 1 Feb | 6068.00 | 81.2 | -0.4 | 31.75 | 1,554 | -39 | 601 | |||||||||
| 30 Jan | 6035.00 | 78.75 | -20.25 | 31.13 | 648 | 84 | 638 | |||||||||
| 29 Jan | 6070.00 | 94.45 | -51.15 | 31.63 | 1,340 | 180 | 566 | |||||||||
| 28 Jan | 6213.00 | 142.2 | -16.9 | 31.13 | 1,501 | 198 | 386 | |||||||||
| 27 Jan | 6216.00 | 160 | 24.9 | 30.42 | 528 | -14 | 187 | |||||||||
| 23 Jan | 6155.00 | 130 | -61.45 | 31.15 | 433 | 42 | 201 | |||||||||
| 22 Jan | 6320.50 | 194.3 | 30.5 | 27.47 | 426 | 20 | 165 | |||||||||
| 21 Jan | 6242.00 | 154.4 | -133.75 | 27.37 | 844 | -36 | 145 | |||||||||
| 20 Jan | 6342.50 | 283.65 | -35.25 | 38.41 | 243 | 104 | 181 | |||||||||
| 19 Jan | 6438.00 | 318.9 | 7.35 | 33.33 | 69 | 6 | 78 | |||||||||
| 16 Jan | 6403.00 | 311.55 | 62.1 | 32.64 | 45 | 13 | 68 | |||||||||
| 14 Jan | 6274.00 | 249.45 | -19.1 | 31.22 | 8 | 2 | 55 | |||||||||
| 13 Jan | 6357.50 | 268.55 | 10.45 | 29.95 | 6 | -1 | 53 | |||||||||
| 12 Jan | 6325.50 | 260 | -65 | 29.43 | 10 | 6 | 55 | |||||||||
| 9 Jan | 6417.00 | 325 | 100.95 | - | 0 | 0 | 49 | |||||||||
| 8 Jan | 6444.50 | 325 | 100.95 | 30.25 | 4 | 0 | 48 | |||||||||
| 7 Jan | 6513.50 | 226 | 31 | - | 0 | 0 | 48 | |||||||||
| 6 Jan | 6249.00 | 226 | 31 | 28.4 | 5 | 2 | 48 | |||||||||
| 5 Jan | 6204.00 | 195 | -49.65 | 27.35 | 24 | 17 | 45 | |||||||||
| 2 Jan | 6289.50 | 244.65 | 7.45 | 26.21 | 27 | 22 | 27 | |||||||||
| 1 Jan | 6282.50 | 237.2 | -12.8 | 25.64 | 2 | 1 | 4 | |||||||||
| 31 Dec | 6272.00 | 250 | -295.95 | 27.41 | 3 | 1 | 1 | |||||||||
| 30 Dec | 6183.00 | 545.95 | 0 | 0.28 | 0 | 0 | 0 | |||||||||
| 29 Dec | 6228.50 | 545.95 | 0 | 0.66 | 0 | 0 | 0 | |||||||||
| 26 Dec | 6300.50 | 545.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Dec | 6352.50 | 545.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Dec | 6489.00 | 545.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Dec | 6563.50 | 545.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Dec | 6358.00 | 545.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Dec | 6318.50 | 545.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Dec | 6282.50 | 545.95 | 0 | 0.1 | 0 | 0 | 0 | |||||||||
| 16 Dec | 6263.00 | 545.95 | 0 | 0.41 | 0 | 0 | 0 | |||||||||
| 15 Dec | 6297.50 | 545.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Dec | 6336.50 | 545.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Dec | 6204.00 | 545.95 | 0 | 0.45 | 0 | 0 | 0 | |||||||||
| 10 Dec | 6033.50 | 545.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Dec | 6302.00 | 545.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Dec | 6347.00 | 545.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Dec | 6520.50 | 545.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Dec | 6452.00 | 545.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Dec | 6331.00 | 545.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Dec | 6393.50 | 545.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Dec | 6406.00 | 545.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Nov | 6353.00 | 545.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Nov | 6432.00 | 545.95 | 0 | - | 0 | 0 | 0 | |||||||||
For Persistent Systems Ltd - strike price 6400 expiring on 24FEB2026
Delta for 6400 CE is -
Historical price for 6400 CE is as follows
On 20 Feb PERSISTENT was trading at 5092.00. The strike last trading price was 0.3, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -94 which decreased total open position to 679
On 19 Feb PERSISTENT was trading at 5266.00. The strike last trading price was 1.25, which was -1.7 lower than the previous day. The implied volatity was -, the open interest changed by -228 which decreased total open position to 799
On 18 Feb PERSISTENT was trading at 5521.00. The strike last trading price was 3, which was -3.65 lower than the previous day. The implied volatity was 56.21, the open interest changed by -89 which decreased total open position to 1023
On 17 Feb PERSISTENT was trading at 5628.00. The strike last trading price was 6, which was -2.85 lower than the previous day. The implied volatity was 50.77, the open interest changed by 101 which increased total open position to 1113
On 16 Feb PERSISTENT was trading at 5582.00. The strike last trading price was 9, which was -0.85 lower than the previous day. The implied volatity was 54.19, the open interest changed by -50 which decreased total open position to 1013
On 13 Feb PERSISTENT was trading at 5479.00. The strike last trading price was 9.7, which was 1.6 higher than the previous day. The implied volatity was 51.95, the open interest changed by 69 which increased total open position to 1072
On 12 Feb PERSISTENT was trading at 5452.00. The strike last trading price was 7.45, which was -8.9 lower than the previous day. The implied volatity was 48.1, the open interest changed by 28 which increased total open position to 1015
On 11 Feb PERSISTENT was trading at 5724.00. The strike last trading price was 15.5, which was -8.55 lower than the previous day. The implied volatity was 41, the open interest changed by -73 which decreased total open position to 987
On 10 Feb PERSISTENT was trading at 5872.50. The strike last trading price was 23.1, which was -4.35 lower than the previous day. The implied volatity was 35.84, the open interest changed by -120 which decreased total open position to 1065
On 9 Feb PERSISTENT was trading at 5875.00. The strike last trading price was 26.5, which was -6.5 lower than the previous day. The implied volatity was 35.56, the open interest changed by 7 which increased total open position to 1185
On 6 Feb PERSISTENT was trading at 5852.00. The strike last trading price was 32, which was -23.15 lower than the previous day. The implied volatity was 35.14, the open interest changed by 217 which increased total open position to 1194
On 5 Feb PERSISTENT was trading at 5980.50. The strike last trading price was 53, which was -12.15 lower than the previous day. The implied volatity was 33.02, the open interest changed by 161 which increased total open position to 983
On 4 Feb PERSISTENT was trading at 5986.00. The strike last trading price was 60.4, which was -69.6 lower than the previous day. The implied volatity was 33.96, the open interest changed by 47 which increased total open position to 822
On 3 Feb PERSISTENT was trading at 6278.50. The strike last trading price was 130.75, which was 57.85 higher than the previous day. The implied volatity was 28.55, the open interest changed by 178 which increased total open position to 743
On 2 Feb PERSISTENT was trading at 6082.50. The strike last trading price was 72.45, which was -17.1 lower than the previous day. The implied volatity was 30.04, the open interest changed by -37 which decreased total open position to 564
On 1 Feb PERSISTENT was trading at 6068.00. The strike last trading price was 81.2, which was -0.4 lower than the previous day. The implied volatity was 31.75, the open interest changed by -39 which decreased total open position to 601
On 30 Jan PERSISTENT was trading at 6035.00. The strike last trading price was 78.75, which was -20.25 lower than the previous day. The implied volatity was 31.13, the open interest changed by 84 which increased total open position to 638
On 29 Jan PERSISTENT was trading at 6070.00. The strike last trading price was 94.45, which was -51.15 lower than the previous day. The implied volatity was 31.63, the open interest changed by 180 which increased total open position to 566
On 28 Jan PERSISTENT was trading at 6213.00. The strike last trading price was 142.2, which was -16.9 lower than the previous day. The implied volatity was 31.13, the open interest changed by 198 which increased total open position to 386
On 27 Jan PERSISTENT was trading at 6216.00. The strike last trading price was 160, which was 24.9 higher than the previous day. The implied volatity was 30.42, the open interest changed by -14 which decreased total open position to 187
On 23 Jan PERSISTENT was trading at 6155.00. The strike last trading price was 130, which was -61.45 lower than the previous day. The implied volatity was 31.15, the open interest changed by 42 which increased total open position to 201
On 22 Jan PERSISTENT was trading at 6320.50. The strike last trading price was 194.3, which was 30.5 higher than the previous day. The implied volatity was 27.47, the open interest changed by 20 which increased total open position to 165
On 21 Jan PERSISTENT was trading at 6242.00. The strike last trading price was 154.4, which was -133.75 lower than the previous day. The implied volatity was 27.37, the open interest changed by -36 which decreased total open position to 145
On 20 Jan PERSISTENT was trading at 6342.50. The strike last trading price was 283.65, which was -35.25 lower than the previous day. The implied volatity was 38.41, the open interest changed by 104 which increased total open position to 181
On 19 Jan PERSISTENT was trading at 6438.00. The strike last trading price was 318.9, which was 7.35 higher than the previous day. The implied volatity was 33.33, the open interest changed by 6 which increased total open position to 78
On 16 Jan PERSISTENT was trading at 6403.00. The strike last trading price was 311.55, which was 62.1 higher than the previous day. The implied volatity was 32.64, the open interest changed by 13 which increased total open position to 68
On 14 Jan PERSISTENT was trading at 6274.00. The strike last trading price was 249.45, which was -19.1 lower than the previous day. The implied volatity was 31.22, the open interest changed by 2 which increased total open position to 55
On 13 Jan PERSISTENT was trading at 6357.50. The strike last trading price was 268.55, which was 10.45 higher than the previous day. The implied volatity was 29.95, the open interest changed by -1 which decreased total open position to 53
On 12 Jan PERSISTENT was trading at 6325.50. The strike last trading price was 260, which was -65 lower than the previous day. The implied volatity was 29.43, the open interest changed by 6 which increased total open position to 55
On 9 Jan PERSISTENT was trading at 6417.00. The strike last trading price was 325, which was 100.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 49
On 8 Jan PERSISTENT was trading at 6444.50. The strike last trading price was 325, which was 100.95 higher than the previous day. The implied volatity was 30.25, the open interest changed by 0 which decreased total open position to 48
On 7 Jan PERSISTENT was trading at 6513.50. The strike last trading price was 226, which was 31 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 48
On 6 Jan PERSISTENT was trading at 6249.00. The strike last trading price was 226, which was 31 higher than the previous day. The implied volatity was 28.4, the open interest changed by 2 which increased total open position to 48
On 5 Jan PERSISTENT was trading at 6204.00. The strike last trading price was 195, which was -49.65 lower than the previous day. The implied volatity was 27.35, the open interest changed by 17 which increased total open position to 45
On 2 Jan PERSISTENT was trading at 6289.50. The strike last trading price was 244.65, which was 7.45 higher than the previous day. The implied volatity was 26.21, the open interest changed by 22 which increased total open position to 27
On 1 Jan PERSISTENT was trading at 6282.50. The strike last trading price was 237.2, which was -12.8 lower than the previous day. The implied volatity was 25.64, the open interest changed by 1 which increased total open position to 4
On 31 Dec PERSISTENT was trading at 6272.00. The strike last trading price was 250, which was -295.95 lower than the previous day. The implied volatity was 27.41, the open interest changed by 1 which increased total open position to 1
On 30 Dec PERSISTENT was trading at 6183.00. The strike last trading price was 545.95, which was 0 lower than the previous day. The implied volatity was 0.28, the open interest changed by 0 which decreased total open position to 0
On 29 Dec PERSISTENT was trading at 6228.50. The strike last trading price was 545.95, which was 0 lower than the previous day. The implied volatity was 0.66, the open interest changed by 0 which decreased total open position to 0
On 26 Dec PERSISTENT was trading at 6300.50. The strike last trading price was 545.95, 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 Dec PERSISTENT was trading at 6352.50. The strike last trading price was 545.95, 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 Dec PERSISTENT was trading at 6489.00. The strike last trading price was 545.95, 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 22 Dec PERSISTENT was trading at 6563.50. The strike last trading price was 545.95, 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 Dec PERSISTENT was trading at 6358.00. The strike last trading price was 545.95, 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 Dec PERSISTENT was trading at 6318.50. The strike last trading price was 545.95, 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 Dec PERSISTENT was trading at 6282.50. The strike last trading price was 545.95, which was 0 lower than the previous day. The implied volatity was 0.1, the open interest changed by 0 which decreased total open position to 0
On 16 Dec PERSISTENT was trading at 6263.00. The strike last trading price was 545.95, which was 0 lower than the previous day. The implied volatity was 0.41, the open interest changed by 0 which decreased total open position to 0
On 15 Dec PERSISTENT was trading at 6297.50. The strike last trading price was 545.95, 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 Dec PERSISTENT was trading at 6336.50. The strike last trading price was 545.95, 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 Dec PERSISTENT was trading at 6204.00. The strike last trading price was 545.95, which was 0 lower than the previous day. The implied volatity was 0.45, the open interest changed by 0 which decreased total open position to 0
On 10 Dec PERSISTENT was trading at 6033.50. The strike last trading price was 545.95, 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 Dec PERSISTENT was trading at 6302.00. The strike last trading price was 545.95, 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 8 Dec PERSISTENT was trading at 6347.00. The strike last trading price was 545.95, 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 Dec PERSISTENT was trading at 6520.50. The strike last trading price was 545.95, 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 Dec PERSISTENT was trading at 6452.00. The strike last trading price was 545.95, 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 Dec PERSISTENT was trading at 6331.00. The strike last trading price was 545.95, 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 Dec PERSISTENT was trading at 6393.50. The strike last trading price was 545.95, 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 Dec PERSISTENT was trading at 6406.00. The strike last trading price was 545.95, 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 28 Nov PERSISTENT was trading at 6353.00. The strike last trading price was 545.95, 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 Nov PERSISTENT was trading at 6432.00. The strike last trading price was 545.95, 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 24FEB2026 6400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 5092.00 | 1108 | 161.2 | - | 0 | 0 | 149 |
| 19 Feb | 5266.00 | 1108 | 161.2 | - | 11 | -5 | 150 |
| 18 Feb | 5521.00 | 946.8 | 149.75 | 45.72 | 38 | -6 | 155 |
| 17 Feb | 5628.00 | 806.3 | -13.7 | 64.17 | 11 | -5 | 162 |
| 16 Feb | 5582.00 | 820 | -160.95 | 56.43 | 7 | -4 | 166 |
| 13 Feb | 5479.00 | 980.95 | 31.4 | 86.82 | 1 | 0 | 170 |
| 12 Feb | 5452.00 | 949.55 | 273.5 | 62.51 | 21 | -9 | 170 |
| 11 Feb | 5724.00 | 676.05 | 213.35 | 27.63 | 21 | -7 | 180 |
| 10 Feb | 5872.50 | 475.35 | 233.65 | - | 0 | 0 | 187 |
| 9 Feb | 5875.00 | 475.35 | 233.65 | - | 0 | 0 | 187 |
| 6 Feb | 5852.00 | 475.35 | 233.65 | - | 0 | 0 | 187 |
| 5 Feb | 5980.50 | 475.35 | 233.65 | - | 0 | 0 | 187 |
| 4 Feb | 5986.00 | 475.35 | 233.65 | 40.58 | 76 | -35 | 187 |
| 3 Feb | 6278.50 | 246.55 | -153.75 | 32.69 | 420 | 118 | 223 |
| 2 Feb | 6082.50 | 400.3 | 60.3 | 36.81 | 11 | 1 | 104 |
| 1 Feb | 6068.00 | 340 | -91.8 | 22.03 | 20 | -8 | 103 |
| 30 Jan | 6035.00 | 431.8 | 40.7 | 36.09 | 24 | -4 | 110 |
| 29 Jan | 6070.00 | 393.45 | 88.45 | 32.76 | 60 | -1 | 114 |
| 28 Jan | 6213.00 | 311.55 | 1.05 | 32.89 | 137 | 10 | 117 |
| 27 Jan | 6216.00 | 308.05 | -79.25 | 35.63 | 38 | 12 | 107 |
| 23 Jan | 6155.00 | 402.45 | 138.4 | 36.46 | 73 | -3 | 95 |
| 22 Jan | 6320.50 | 259.8 | -53.35 | 32.3 | 149 | -4 | 98 |
| 21 Jan | 6242.00 | 307.35 | -19.45 | 31.69 | 293 | 2 | 102 |
| 20 Jan | 6342.50 | 327 | 73 | 39.75 | 192 | 56 | 99 |
| 19 Jan | 6438.00 | 254 | -8.25 | 37.62 | 35 | 14 | 43 |
| 16 Jan | 6403.00 | 265.35 | -51.9 | 36.44 | 39 | 17 | 30 |
| 14 Jan | 6274.00 | 300 | 50 | - | 0 | 0 | 13 |
| 13 Jan | 6357.50 | 300 | 50 | - | 0 | 0 | 0 |
| 12 Jan | 6325.50 | 300 | 50 | 35.2 | 5 | 1 | 11 |
| 9 Jan | 6417.00 | 250 | 10 | 32.68 | 1 | 0 | 9 |
| 8 Jan | 6444.50 | 240 | 23.2 | 31.24 | 7 | 0 | 8 |
| 7 Jan | 6513.50 | 219.15 | -57.25 | 33.51 | 5 | 3 | 8 |
| 6 Jan | 6249.00 | 276.4 | 16.1 | - | 0 | 0 | 5 |
| 5 Jan | 6204.00 | 276.4 | 16.1 | - | 0 | 0 | 5 |
| 2 Jan | 6289.50 | 276.4 | 16.1 | 28.2 | 1 | 0 | 4 |
| 1 Jan | 6282.50 | 260.3 | 10.3 | - | 0 | 0 | 4 |
| 31 Dec | 6272.00 | 260.3 | 10.3 | - | 0 | 0 | 0 |
| 30 Dec | 6183.00 | 260.3 | 10.3 | - | 0 | 0 | 4 |
| 29 Dec | 6228.50 | 260.3 | 10.3 | - | 0 | 0 | 4 |
| 26 Dec | 6300.50 | 260.3 | 10.3 | 26.01 | 1 | 0 | 3 |
| 24 Dec | 6352.50 | 250 | 25 | - | 0 | 0 | 3 |
| 23 Dec | 6489.00 | 250 | 25 | 31.54 | 2 | 1 | 4 |
| 22 Dec | 6563.50 | 225 | -95 | 31.92 | 3 | -1 | 3 |
| 19 Dec | 6358.00 | 320 | -80 | 33.04 | 2 | 0 | 2 |
| 18 Dec | 6318.50 | 400 | -79 | - | 0 | 0 | 2 |
| 17 Dec | 6282.50 | 400 | -79 | - | 0 | 0 | 2 |
| 16 Dec | 6263.00 | 400 | -79 | - | 0 | 0 | 2 |
| 15 Dec | 6297.50 | 400 | -79 | - | 0 | 0 | 0 |
| 12 Dec | 6336.50 | 400 | -79 | - | 0 | 0 | 2 |
| 11 Dec | 6204.00 | 400 | -79 | - | 0 | 0 | 2 |
| 10 Dec | 6033.50 | 400 | -79 | - | 0 | 0 | 2 |
| 9 Dec | 6302.00 | 400 | -79 | 35.89 | 2 | 0 | 0 |
| 8 Dec | 6347.00 | 479 | 0 | 0.68 | 0 | 0 | 0 |
| 5 Dec | 6520.50 | 479 | 0 | - | 0 | 0 | 0 |
| 4 Dec | 6452.00 | 479 | 0 | - | 0 | 0 | 0 |
| 3 Dec | 6331.00 | 479 | 0 | 0.72 | 0 | 0 | 0 |
| 2 Dec | 6393.50 | 479 | 0 | 1.18 | 0 | 0 | 0 |
| 1 Dec | 6406.00 | 479 | 0 | 1.33 | 0 | 0 | 0 |
| 28 Nov | 6353.00 | 479 | 0 | 0.97 | 0 | 0 | 0 |
| 27 Nov | 6432.00 | 479 | 0 | 1.52 | 0 | 0 | 0 |
For Persistent Systems Ltd - strike price 6400 expiring on 24FEB2026
Delta for 6400 PE is -
Historical price for 6400 PE is as follows
On 20 Feb PERSISTENT was trading at 5092.00. The strike last trading price was 1108, which was 161.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 149
On 19 Feb PERSISTENT was trading at 5266.00. The strike last trading price was 1108, which was 161.2 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 150
On 18 Feb PERSISTENT was trading at 5521.00. The strike last trading price was 946.8, which was 149.75 higher than the previous day. The implied volatity was 45.72, the open interest changed by -6 which decreased total open position to 155
On 17 Feb PERSISTENT was trading at 5628.00. The strike last trading price was 806.3, which was -13.7 lower than the previous day. The implied volatity was 64.17, the open interest changed by -5 which decreased total open position to 162
On 16 Feb PERSISTENT was trading at 5582.00. The strike last trading price was 820, which was -160.95 lower than the previous day. The implied volatity was 56.43, the open interest changed by -4 which decreased total open position to 166
On 13 Feb PERSISTENT was trading at 5479.00. The strike last trading price was 980.95, which was 31.4 higher than the previous day. The implied volatity was 86.82, the open interest changed by 0 which decreased total open position to 170
On 12 Feb PERSISTENT was trading at 5452.00. The strike last trading price was 949.55, which was 273.5 higher than the previous day. The implied volatity was 62.51, the open interest changed by -9 which decreased total open position to 170
On 11 Feb PERSISTENT was trading at 5724.00. The strike last trading price was 676.05, which was 213.35 higher than the previous day. The implied volatity was 27.63, the open interest changed by -7 which decreased total open position to 180
On 10 Feb PERSISTENT was trading at 5872.50. The strike last trading price was 475.35, which was 233.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 187
On 9 Feb PERSISTENT was trading at 5875.00. The strike last trading price was 475.35, which was 233.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 187
On 6 Feb PERSISTENT was trading at 5852.00. The strike last trading price was 475.35, which was 233.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 187
On 5 Feb PERSISTENT was trading at 5980.50. The strike last trading price was 475.35, which was 233.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 187
On 4 Feb PERSISTENT was trading at 5986.00. The strike last trading price was 475.35, which was 233.65 higher than the previous day. The implied volatity was 40.58, the open interest changed by -35 which decreased total open position to 187
On 3 Feb PERSISTENT was trading at 6278.50. The strike last trading price was 246.55, which was -153.75 lower than the previous day. The implied volatity was 32.69, the open interest changed by 118 which increased total open position to 223
On 2 Feb PERSISTENT was trading at 6082.50. The strike last trading price was 400.3, which was 60.3 higher than the previous day. The implied volatity was 36.81, the open interest changed by 1 which increased total open position to 104
On 1 Feb PERSISTENT was trading at 6068.00. The strike last trading price was 340, which was -91.8 lower than the previous day. The implied volatity was 22.03, the open interest changed by -8 which decreased total open position to 103
On 30 Jan PERSISTENT was trading at 6035.00. The strike last trading price was 431.8, which was 40.7 higher than the previous day. The implied volatity was 36.09, the open interest changed by -4 which decreased total open position to 110
On 29 Jan PERSISTENT was trading at 6070.00. The strike last trading price was 393.45, which was 88.45 higher than the previous day. The implied volatity was 32.76, the open interest changed by -1 which decreased total open position to 114
On 28 Jan PERSISTENT was trading at 6213.00. The strike last trading price was 311.55, which was 1.05 higher than the previous day. The implied volatity was 32.89, the open interest changed by 10 which increased total open position to 117
On 27 Jan PERSISTENT was trading at 6216.00. The strike last trading price was 308.05, which was -79.25 lower than the previous day. The implied volatity was 35.63, the open interest changed by 12 which increased total open position to 107
On 23 Jan PERSISTENT was trading at 6155.00. The strike last trading price was 402.45, which was 138.4 higher than the previous day. The implied volatity was 36.46, the open interest changed by -3 which decreased total open position to 95
On 22 Jan PERSISTENT was trading at 6320.50. The strike last trading price was 259.8, which was -53.35 lower than the previous day. The implied volatity was 32.3, the open interest changed by -4 which decreased total open position to 98
On 21 Jan PERSISTENT was trading at 6242.00. The strike last trading price was 307.35, which was -19.45 lower than the previous day. The implied volatity was 31.69, the open interest changed by 2 which increased total open position to 102
On 20 Jan PERSISTENT was trading at 6342.50. The strike last trading price was 327, which was 73 higher than the previous day. The implied volatity was 39.75, the open interest changed by 56 which increased total open position to 99
On 19 Jan PERSISTENT was trading at 6438.00. The strike last trading price was 254, which was -8.25 lower than the previous day. The implied volatity was 37.62, the open interest changed by 14 which increased total open position to 43
On 16 Jan PERSISTENT was trading at 6403.00. The strike last trading price was 265.35, which was -51.9 lower than the previous day. The implied volatity was 36.44, the open interest changed by 17 which increased total open position to 30
On 14 Jan PERSISTENT was trading at 6274.00. The strike last trading price was 300, which was 50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 13 Jan PERSISTENT was trading at 6357.50. The strike last trading price was 300, which was 50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jan PERSISTENT was trading at 6325.50. The strike last trading price was 300, which was 50 higher than the previous day. The implied volatity was 35.2, the open interest changed by 1 which increased total open position to 11
On 9 Jan PERSISTENT was trading at 6417.00. The strike last trading price was 250, which was 10 higher than the previous day. The implied volatity was 32.68, the open interest changed by 0 which decreased total open position to 9
On 8 Jan PERSISTENT was trading at 6444.50. The strike last trading price was 240, which was 23.2 higher than the previous day. The implied volatity was 31.24, the open interest changed by 0 which decreased total open position to 8
On 7 Jan PERSISTENT was trading at 6513.50. The strike last trading price was 219.15, which was -57.25 lower than the previous day. The implied volatity was 33.51, the open interest changed by 3 which increased total open position to 8
On 6 Jan PERSISTENT was trading at 6249.00. The strike last trading price was 276.4, which was 16.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 5 Jan PERSISTENT was trading at 6204.00. The strike last trading price was 276.4, which was 16.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 2 Jan PERSISTENT was trading at 6289.50. The strike last trading price was 276.4, which was 16.1 higher than the previous day. The implied volatity was 28.2, the open interest changed by 0 which decreased total open position to 4
On 1 Jan PERSISTENT was trading at 6282.50. The strike last trading price was 260.3, which was 10.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 31 Dec PERSISTENT was trading at 6272.00. The strike last trading price was 260.3, which was 10.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Dec PERSISTENT was trading at 6183.00. The strike last trading price was 260.3, which was 10.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 29 Dec PERSISTENT was trading at 6228.50. The strike last trading price was 260.3, which was 10.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 26 Dec PERSISTENT was trading at 6300.50. The strike last trading price was 260.3, which was 10.3 higher than the previous day. The implied volatity was 26.01, the open interest changed by 0 which decreased total open position to 3
On 24 Dec PERSISTENT was trading at 6352.50. The strike last trading price was 250, which was 25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 23 Dec PERSISTENT was trading at 6489.00. The strike last trading price was 250, which was 25 higher than the previous day. The implied volatity was 31.54, the open interest changed by 1 which increased total open position to 4
On 22 Dec PERSISTENT was trading at 6563.50. The strike last trading price was 225, which was -95 lower than the previous day. The implied volatity was 31.92, the open interest changed by -1 which decreased total open position to 3
On 19 Dec PERSISTENT was trading at 6358.00. The strike last trading price was 320, which was -80 lower than the previous day. The implied volatity was 33.04, the open interest changed by 0 which decreased total open position to 2
On 18 Dec PERSISTENT was trading at 6318.50. The strike last trading price was 400, which was -79 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 17 Dec PERSISTENT was trading at 6282.50. The strike last trading price was 400, which was -79 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Dec PERSISTENT was trading at 6263.00. The strike last trading price was 400, which was -79 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 15 Dec PERSISTENT was trading at 6297.50. The strike last trading price was 400, which was -79 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Dec PERSISTENT was trading at 6336.50. The strike last trading price was 400, which was -79 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 11 Dec PERSISTENT was trading at 6204.00. The strike last trading price was 400, which was -79 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 10 Dec PERSISTENT was trading at 6033.50. The strike last trading price was 400, which was -79 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Dec PERSISTENT was trading at 6302.00. The strike last trading price was 400, which was -79 lower than the previous day. The implied volatity was 35.89, the open interest changed by 0 which decreased total open position to 0
On 8 Dec PERSISTENT was trading at 6347.00. The strike last trading price was 479, which was 0 lower than the previous day. The implied volatity was 0.68, the open interest changed by 0 which decreased total open position to 0
On 5 Dec PERSISTENT was trading at 6520.50. The strike last trading price was 479, 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 Dec PERSISTENT was trading at 6452.00. The strike last trading price was 479, 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 Dec PERSISTENT was trading at 6331.00. The strike last trading price was 479, which was 0 lower than the previous day. The implied volatity was 0.72, the open interest changed by 0 which decreased total open position to 0
On 2 Dec PERSISTENT was trading at 6393.50. The strike last trading price was 479, which was 0 lower than the previous day. The implied volatity was 1.18, the open interest changed by 0 which decreased total open position to 0
On 1 Dec PERSISTENT was trading at 6406.00. The strike last trading price was 479, which was 0 lower than the previous day. The implied volatity was 1.33, the open interest changed by 0 which decreased total open position to 0
On 28 Nov PERSISTENT was trading at 6353.00. The strike last trading price was 479, which was 0 lower than the previous day. The implied volatity was 0.97, the open interest changed by 0 which decreased total open position to 0
On 27 Nov PERSISTENT was trading at 6432.00. The strike last trading price was 479, which was 0 lower than the previous day. The implied volatity was 1.52, the open interest changed by 0 which decreased total open position to 0
