Historical option data for PERSISTENT
29 Jun 2026 10:49 AM IST
| PERSISTENT 30-Jun-2026 4500 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.33
Vega: 0.01
Theta: -22.39
Gamma: 0.00195
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 Jun | 4414.00 | 39.95 | -309.05 (-88.55%) | 65.26 | 18,201 | 2,889 | 3,008 | |||||||||
| 25 Jun | 4841.50 | 350.9 | -102.1 (-22.54%) | 32.27 | 3 | 0 | 120 | |||||||||
| 24 Jun | 4928.50 | 453 | 119 (35.63%) | 48.07 | 18 | -15 | 120 | |||||||||
| 23 Jun | 4836.50 | 334 | -46 (-12.11%) | 38.47 | 26 | -5 | 135 | |||||||||
| 22 Jun | 4860.50 | 380.5 | 56.5 (17.44%) | 32.38 | 22 | -6 | 148 | |||||||||
| 19 Jun | 4829.00 | 322.15 | -210.85 (-39.56%) | 38.29 | 698 | -136 | 154 | |||||||||
| 18 Jun | 4940.50 | 533 | 0 (0.00%) | 39.19 | 1 | 0 | 290 | |||||||||
| 17 Jun | 5045.00 | 533 | -3 (-0.56%) | 39.19 | 1 | 0 | 290 | |||||||||
| 16 Jun | 5016.50 | 535.65 | 93.65 (21.19%) | 30.61 | 16 | 3 | 290 | |||||||||
| 15 Jun | 4890.50 | 442.1 | 71.1 (19.16%) | 42.84 | 24 | 2 | 288 | |||||||||
| 12 Jun | 4811.00 | 371.8 | -27.2 (-6.82%) | 35.67 | 13 | 0 | 286 | |||||||||
| 11 Jun | 4874.00 | 399.1 | -164.9 (-29.24%) | 17.1 | 25 | 10 | 286 | |||||||||
| 10 Jun | 4928.00 | 564.25 | 0.25 (0.04%) | - | 6 | 0 | 276 | |||||||||
| 9 Jun | 5018.00 | 564.25 | 0.25 (0.04%) | - | 6 | 0 | 276 | |||||||||
| 8 Jun | 5065.00 | 564.25 | 0.25 (0.04%) | - | 6 | 0 | 276 | |||||||||
| 5 Jun | 5038.50 | 564.25 | -373.75 (-39.85%) | 35.44 | 6 | 0 | 276 | |||||||||
| 4 Jun | 5121.50 | 1000.6 | -0.4 (-0.04%) | - | 6 | 0 | 276 | |||||||||
| 3 Jun | 5097.50 | 1000.6 | -0.4 (-0.04%) | - | 6 | 0 | 276 | |||||||||
| 2 Jun | 5470.50 | 608.25 | 0.25 (0.04%) | - | 11 | 0 | 276 | |||||||||
| 1 Jun | 5402.00 | 608.25 | 0.25 (0.04%) | - | 11 | 0 | 276 | |||||||||
| 29 May | 5194.30 | 608.25 | 0.25 (0.04%) | - | 11 | 0 | 276 | |||||||||
| 27 May | 5098.40 | 608.25 | -36.75 (-5.70%) | 37.15 | 11 | 0 | 276 | |||||||||
| 26 May | 5105.80 | 645 | 69 (11.98%) | 29.42 | 16 | 0 | 261 | |||||||||
| 25 May | 5038.00 | 576 | 84 (17.07%) | 20.53 | 5 | 1 | 261 | |||||||||
| 22 May | 4970.30 | 492.15 | -53.85 (-9.86%) | 13.82 | 3 | 0 | 260 | |||||||||
| 21 May | 5019.00 | 546 | -150 (-21.55%) | 39.7 | 3 | 0 | 260 | |||||||||
| 20 May | 5084.10 | 695.85 | -0.15 (-0.02%) | 39.9 | 0 | 0 | 260 | |||||||||
| 19 May | 5066.30 | 695.85 | 188.85 (37.25%) | 39.9 | 29 | 0 | 260 | |||||||||
| 18 May | 4944.10 | 507 | 157 (44.86%) | 24.35 | 1 | 0 | 260 | |||||||||
| 15 May | 4702.10 | 350.5 | 34.4 (10.88%) | 32.75 | 9 | 0 | 260 | |||||||||
| 14 May | 4628.80 | 309 | -261 (-45.79%) | 33.59 | 270 | 260 | 261 | |||||||||
| 13 May | 4845.00 | 570 | 0 (0.00%) | 0 | 0 | 0 | 1 | |||||||||
| 12 May | 4877.10 | 570 | 0 (0.00%) | 0 | 0 | 0 | 1 | |||||||||
| 11 May | 5098.10 | 570 | 0 (0.00%) | 0 | 0 | 0 | 1 | |||||||||
| 8 May | 5113.60 | 570 | 0 (0.00%) | 28.89 | 0 | 0 | 1 | |||||||||
| 7 May | 4984.00 | 570 | -73.55 (-11.43%) | 28.89 | 1 | 0 | 0 | |||||||||
| 6 May | 5014.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 4816.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 4788.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 4800.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 4805.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Apr | 4803.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 5073.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 5329.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 5325.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 5309.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 5227.70 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Persistent Systems Ltd - strike price 4500 expiring on 30JUN2026
Delta for 4500 CE is 0.33
Historical price for 4500 CE is as follows
On 29 Jun PERSISTENT was trading at 4414.00. The strike last trading price was 39.95, which was -309.05 lower than the previous day. The implied volatity was 65.26, the open interest changed by 2889 which increased total open position to 3008
On 25 Jun PERSISTENT was trading at 4841.50. The strike last trading price was 350.9, which was -102.1 lower than the previous day. The implied volatity was 32.27, the open interest changed by 0 which decreased total open position to 120
On 24 Jun PERSISTENT was trading at 4928.50. The strike last trading price was 453, which was 119 higher than the previous day. The implied volatity was 48.07, the open interest changed by -15 which decreased total open position to 120
On 23 Jun PERSISTENT was trading at 4836.50. The strike last trading price was 334, which was -46 lower than the previous day. The implied volatity was 38.47, the open interest changed by -5 which decreased total open position to 135
On 22 Jun PERSISTENT was trading at 4860.50. The strike last trading price was 380.5, which was 56.5 higher than the previous day. The implied volatity was 32.38, the open interest changed by -6 which decreased total open position to 148
On 19 Jun PERSISTENT was trading at 4829.00. The strike last trading price was 322.15, which was -210.85 lower than the previous day. The implied volatity was 38.29, the open interest changed by -136 which decreased total open position to 154
On 18 Jun PERSISTENT was trading at 4940.50. The strike last trading price was 533, which was 0 lower than the previous day. The implied volatity was 39.19, the open interest changed by 0 which decreased total open position to 290
On 17 Jun PERSISTENT was trading at 5045.00. The strike last trading price was 533, which was -3 lower than the previous day. The implied volatity was 39.19, the open interest changed by 0 which decreased total open position to 290
On 16 Jun PERSISTENT was trading at 5016.50. The strike last trading price was 535.65, which was 93.65 higher than the previous day. The implied volatity was 30.61, the open interest changed by 3 which increased total open position to 290
On 15 Jun PERSISTENT was trading at 4890.50. The strike last trading price was 442.1, which was 71.1 higher than the previous day. The implied volatity was 42.84, the open interest changed by 2 which increased total open position to 288
On 12 Jun PERSISTENT was trading at 4811.00. The strike last trading price was 371.8, which was -27.2 lower than the previous day. The implied volatity was 35.67, the open interest changed by 0 which decreased total open position to 286
On 11 Jun PERSISTENT was trading at 4874.00. The strike last trading price was 399.1, which was -164.9 lower than the previous day. The implied volatity was 17.1, the open interest changed by 10 which increased total open position to 286
On 10 Jun PERSISTENT was trading at 4928.00. The strike last trading price was 564.25, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 276
On 9 Jun PERSISTENT was trading at 5018.00. The strike last trading price was 564.25, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 276
On 8 Jun PERSISTENT was trading at 5065.00. The strike last trading price was 564.25, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 276
On 5 Jun PERSISTENT was trading at 5038.50. The strike last trading price was 564.25, which was -373.75 lower than the previous day. The implied volatity was 35.44, the open interest changed by 0 which decreased total open position to 276
On 4 Jun PERSISTENT was trading at 5121.50. The strike last trading price was 1000.6, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 276
On 3 Jun PERSISTENT was trading at 5097.50. The strike last trading price was 1000.6, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 276
On 2 Jun PERSISTENT was trading at 5470.50. The strike last trading price was 608.25, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 276
On 1 Jun PERSISTENT was trading at 5402.00. The strike last trading price was 608.25, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 276
On 29 May PERSISTENT was trading at 5194.30. The strike last trading price was 608.25, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 276
On 27 May PERSISTENT was trading at 5098.40. The strike last trading price was 608.25, which was -36.75 lower than the previous day. The implied volatity was 37.15, the open interest changed by 0 which decreased total open position to 276
On 26 May PERSISTENT was trading at 5105.80. The strike last trading price was 645, which was 69 higher than the previous day. The implied volatity was 29.42, the open interest changed by 0 which decreased total open position to 261
On 25 May PERSISTENT was trading at 5038.00. The strike last trading price was 576, which was 84 higher than the previous day. The implied volatity was 20.53, the open interest changed by 1 which increased total open position to 261
On 22 May PERSISTENT was trading at 4970.30. The strike last trading price was 492.15, which was -53.85 lower than the previous day. The implied volatity was 13.82, the open interest changed by 0 which decreased total open position to 260
On 21 May PERSISTENT was trading at 5019.00. The strike last trading price was 546, which was -150 lower than the previous day. The implied volatity was 39.7, the open interest changed by 0 which decreased total open position to 260
On 20 May PERSISTENT was trading at 5084.10. The strike last trading price was 695.85, which was -0.15 lower than the previous day. The implied volatity was 39.9, the open interest changed by 0 which decreased total open position to 260
On 19 May PERSISTENT was trading at 5066.30. The strike last trading price was 695.85, which was 188.85 higher than the previous day. The implied volatity was 39.9, the open interest changed by 0 which decreased total open position to 260
On 18 May PERSISTENT was trading at 4944.10. The strike last trading price was 507, which was 157 higher than the previous day. The implied volatity was 24.35, the open interest changed by 0 which decreased total open position to 260
On 15 May PERSISTENT was trading at 4702.10. The strike last trading price was 350.5, which was 34.4 higher than the previous day. The implied volatity was 32.75, the open interest changed by 0 which decreased total open position to 260
On 14 May PERSISTENT was trading at 4628.80. The strike last trading price was 309, which was -261 lower than the previous day. The implied volatity was 33.59, the open interest changed by 260 which increased total open position to 261
On 13 May PERSISTENT was trading at 4845.00. The strike last trading price was 570, 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 1
On 12 May PERSISTENT was trading at 4877.10. The strike last trading price was 570, 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 1
On 11 May PERSISTENT was trading at 5098.10. The strike last trading price was 570, 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 1
On 8 May PERSISTENT was trading at 5113.60. The strike last trading price was 570, which was 0 lower than the previous day. The implied volatity was 28.89, the open interest changed by 0 which decreased total open position to 1
On 7 May PERSISTENT was trading at 4984.00. The strike last trading price was 570, which was -73.55 lower than the previous day. The implied volatity was 28.89, the open interest changed by 0 which decreased total open position to 0
On 6 May PERSISTENT was trading at 5014.00. 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 May PERSISTENT was trading at 4816.30. 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 May PERSISTENT was trading at 4788.10. 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 Apr PERSISTENT was trading at 4800.00. 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 Apr PERSISTENT was trading at 4805.80. 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 28 Apr PERSISTENT was trading at 4803.50. 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 22 Apr PERSISTENT was trading at 5073.30. 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 21 Apr PERSISTENT was trading at 5329.90. 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 Apr PERSISTENT was trading at 5325.20. 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 Apr PERSISTENT was trading at 5309.40. 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 2 Apr PERSISTENT was trading at 5227.70. 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 30-Jun-2026 4500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.71
Vega: 0.01
Theta: -16.61
Gamma: 0.00228
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 Jun | 4414.00 | 113 | 110.85 (5155.81%) | 53.01 | 10,202 | 991 | 1,613 |
| 25 Jun | 4841.50 | 2.65 | -0.75 (-22.06%) | 33.56 | 225 | -44 | 621 |
| 24 Jun | 4928.50 | 3.75 | -6.9 (-64.79%) | 38.69 | 944 | -267 | 665 |
| 23 Jun | 4836.50 | 10.5 | -0.6 (-5.41%) | 37.89 | 854 | -79 | 942 |
| 22 Jun | 4860.50 | 11.85 | -10.6 (-47.22%) | 38.27 | 696 | -219 | 1,021 |
| 19 Jun | 4829.00 | 22.4 | 4.9 (28.00%) | 38.65 | 5,170 | 805 | 1,242 |
| 18 Jun | 4940.50 | 21.9 | 11.55 (111.59%) | 43.7 | 369 | 47 | 437 |
| 17 Jun | 5045.00 | 10.65 | -0.8 (-6.99%) | 40.28 | 124 | -34 | 391 |
| 16 Jun | 5016.50 | 11.45 | -10.9 (-48.77%) | 38.35 | 576 | -42 | 426 |
| 15 Jun | 4890.50 | 22.55 | -15.25 (-40.34%) | 36.84 | 339 | 21 | 467 |
| 12 Jun | 4811.00 | 36.5 | -3.05 (-7.71%) | 35.34 | 575 | -23 | 448 |
| 11 Jun | 4874.00 | 38.1 | 4.2 (12.39%) | 38.79 | 2,133 | 119 | 471 |
| 10 Jun | 4928.00 | 32.6 | 7.75 (31.19%) | 38.13 | 200 | 88 | 351 |
| 9 Jun | 5018.00 | 24.6 | -2.7 (-9.89%) | 38.88 | 171 | 10 | 263 |
| 8 Jun | 5065.00 | 28.05 | 2.9 (11.53%) | 40.23 | 257 | 7 | 243 |
| 5 Jun | 5038.50 | 26.65 | 5.5 (26.00%) | 36.88 | 256 | 5 | 236 |
| 4 Jun | 5121.50 | 20.2 | -10.65 (-34.52%) | 37.66 | 347 | -83 | 233 |
| 3 Jun | 5097.50 | 32.75 | 22.7 (225.87%) | 40.18 | 1,782 | 156 | 288 |
| 2 Jun | 5470.50 | 10.1 | -3.85 (-27.60%) | 42.02 | 300 | -26 | 132 |
| 1 Jun | 5402.00 | 13 | -9.6 (-42.48%) | 40.33 | 306 | -52 | 158 |
| 29 May | 5194.30 | 25.1 | -8 (-24.17%) | 39.19 | 298 | -8 | 211 |
| 27 May | 5098.40 | 32.8 | -3.05 (-8.51%) | 36.62 | 88 | 8 | 220 |
| 26 May | 5105.80 | 38.6 | -11.8 (-23.41%) | 38.07 | 123 | -6 | 212 |
| 25 May | 5038.00 | 48.35 | -16.15 (-25.04%) | 38.24 | 178 | 58 | 219 |
| 22 May | 4970.30 | 62.15 | -1.4 (-2.20%) | 37.88 | 257 | 19 | 161 |
| 21 May | 5019.00 | 63.35 | 5.15 (8.85%) | 39.1 | 102 | 71 | 143 |
| 20 May | 5084.10 | 59.15 | -5.05 (-7.87%) | 39.65 | 40 | 9 | 71 |
| 19 May | 5066.30 | 65 | -31 (-32.29%) | 40.26 | 110 | 13 | 63 |
| 18 May | 4944.10 | 96 | -62 (-39.24%) | 40.31 | 38 | -1 | 50 |
| 15 May | 4702.10 | 160 | -5.75 (-3.47%) | 39.97 | 11 | -1 | 54 |
| 14 May | 4628.80 | 165.75 | 57.75 (53.47%) | 36.95 | 90 | 46 | 54 |
| 13 May | 4845.00 | 108 | -14.4 (-11.76%) | 0 | 2 | 0 | 8 |
| 12 May | 4877.10 | 122.4 | -42.45 (-25.75%) | 0 | 7 | 4 | 8 |
| 11 May | 5098.10 | 164.85 | 0 (0.00%) | 0 | 0 | 0 | 4 |
| 8 May | 5113.60 | 164.85 | 164.85 (0.00%) | - | 0 | 0 | 4 |
| 7 May | 4984.00 | 164.85 | 0 (0.00%) | - | 0 | 0 | 4 |
| 6 May | 5014.00 | 164.85 | 0 (0.00%) | - | 0 | 0 | 4 |
| 5 May | 4816.30 | 164.85 | 0 (0.00%) | - | 0 | 0 | 4 |
| 4 May | 4788.10 | 164.85 | 0 (0.00%) | - | 0 | 0 | 4 |
| 30 Apr | 4800.00 | 164.85 | -20.85 (-11.23%) | 40.62 | 4 | 3 | 3 |
| 29 Apr | 4805.80 | 0 | 0 | - | 0 | 0 | 0 |
| 28 Apr | 4803.50 | 0 | 0 | - | 0 | 0 | 0 |
| 22 Apr | 5073.30 | - | - | - | 0 | 0 | 0 |
| 21 Apr | 5329.90 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 5325.20 | 0 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 5309.40 | - | - | - | 0 | 0 | 0 |
| 2 Apr | 5227.70 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Persistent Systems Ltd - strike price 4500 expiring on 30JUN2026
Delta for 4500 PE is -0.71
Historical price for 4500 PE is as follows
On 29 Jun PERSISTENT was trading at 4414.00. The strike last trading price was 113, which was 110.85 higher than the previous day. The implied volatity was 53.01, the open interest changed by 991 which increased total open position to 1613
On 25 Jun PERSISTENT was trading at 4841.50. The strike last trading price was 2.65, which was -0.75 lower than the previous day. The implied volatity was 33.56, the open interest changed by -44 which decreased total open position to 621
On 24 Jun PERSISTENT was trading at 4928.50. The strike last trading price was 3.75, which was -6.9 lower than the previous day. The implied volatity was 38.69, the open interest changed by -267 which decreased total open position to 665
On 23 Jun PERSISTENT was trading at 4836.50. The strike last trading price was 10.5, which was -0.6 lower than the previous day. The implied volatity was 37.89, the open interest changed by -79 which decreased total open position to 942
On 22 Jun PERSISTENT was trading at 4860.50. The strike last trading price was 11.85, which was -10.6 lower than the previous day. The implied volatity was 38.27, the open interest changed by -219 which decreased total open position to 1021
On 19 Jun PERSISTENT was trading at 4829.00. The strike last trading price was 22.4, which was 4.9 higher than the previous day. The implied volatity was 38.65, the open interest changed by 805 which increased total open position to 1242
On 18 Jun PERSISTENT was trading at 4940.50. The strike last trading price was 21.9, which was 11.55 higher than the previous day. The implied volatity was 43.7, the open interest changed by 47 which increased total open position to 437
On 17 Jun PERSISTENT was trading at 5045.00. The strike last trading price was 10.65, which was -0.8 lower than the previous day. The implied volatity was 40.28, the open interest changed by -34 which decreased total open position to 391
On 16 Jun PERSISTENT was trading at 5016.50. The strike last trading price was 11.45, which was -10.9 lower than the previous day. The implied volatity was 38.35, the open interest changed by -42 which decreased total open position to 426
On 15 Jun PERSISTENT was trading at 4890.50. The strike last trading price was 22.55, which was -15.25 lower than the previous day. The implied volatity was 36.84, the open interest changed by 21 which increased total open position to 467
On 12 Jun PERSISTENT was trading at 4811.00. The strike last trading price was 36.5, which was -3.05 lower than the previous day. The implied volatity was 35.34, the open interest changed by -23 which decreased total open position to 448
On 11 Jun PERSISTENT was trading at 4874.00. The strike last trading price was 38.1, which was 4.2 higher than the previous day. The implied volatity was 38.79, the open interest changed by 119 which increased total open position to 471
On 10 Jun PERSISTENT was trading at 4928.00. The strike last trading price was 32.6, which was 7.75 higher than the previous day. The implied volatity was 38.13, the open interest changed by 88 which increased total open position to 351
On 9 Jun PERSISTENT was trading at 5018.00. The strike last trading price was 24.6, which was -2.7 lower than the previous day. The implied volatity was 38.88, the open interest changed by 10 which increased total open position to 263
On 8 Jun PERSISTENT was trading at 5065.00. The strike last trading price was 28.05, which was 2.9 higher than the previous day. The implied volatity was 40.23, the open interest changed by 7 which increased total open position to 243
On 5 Jun PERSISTENT was trading at 5038.50. The strike last trading price was 26.65, which was 5.5 higher than the previous day. The implied volatity was 36.88, the open interest changed by 5 which increased total open position to 236
On 4 Jun PERSISTENT was trading at 5121.50. The strike last trading price was 20.2, which was -10.65 lower than the previous day. The implied volatity was 37.66, the open interest changed by -83 which decreased total open position to 233
On 3 Jun PERSISTENT was trading at 5097.50. The strike last trading price was 32.75, which was 22.7 higher than the previous day. The implied volatity was 40.18, the open interest changed by 156 which increased total open position to 288
On 2 Jun PERSISTENT was trading at 5470.50. The strike last trading price was 10.1, which was -3.85 lower than the previous day. The implied volatity was 42.02, the open interest changed by -26 which decreased total open position to 132
On 1 Jun PERSISTENT was trading at 5402.00. The strike last trading price was 13, which was -9.6 lower than the previous day. The implied volatity was 40.33, the open interest changed by -52 which decreased total open position to 158
On 29 May PERSISTENT was trading at 5194.30. The strike last trading price was 25.1, which was -8 lower than the previous day. The implied volatity was 39.19, the open interest changed by -8 which decreased total open position to 211
On 27 May PERSISTENT was trading at 5098.40. The strike last trading price was 32.8, which was -3.05 lower than the previous day. The implied volatity was 36.62, the open interest changed by 8 which increased total open position to 220
On 26 May PERSISTENT was trading at 5105.80. The strike last trading price was 38.6, which was -11.8 lower than the previous day. The implied volatity was 38.07, the open interest changed by -6 which decreased total open position to 212
On 25 May PERSISTENT was trading at 5038.00. The strike last trading price was 48.35, which was -16.15 lower than the previous day. The implied volatity was 38.24, the open interest changed by 58 which increased total open position to 219
On 22 May PERSISTENT was trading at 4970.30. The strike last trading price was 62.15, which was -1.4 lower than the previous day. The implied volatity was 37.88, the open interest changed by 19 which increased total open position to 161
On 21 May PERSISTENT was trading at 5019.00. The strike last trading price was 63.35, which was 5.15 higher than the previous day. The implied volatity was 39.1, the open interest changed by 71 which increased total open position to 143
On 20 May PERSISTENT was trading at 5084.10. The strike last trading price was 59.15, which was -5.05 lower than the previous day. The implied volatity was 39.65, the open interest changed by 9 which increased total open position to 71
On 19 May PERSISTENT was trading at 5066.30. The strike last trading price was 65, which was -31 lower than the previous day. The implied volatity was 40.26, the open interest changed by 13 which increased total open position to 63
On 18 May PERSISTENT was trading at 4944.10. The strike last trading price was 96, which was -62 lower than the previous day. The implied volatity was 40.31, the open interest changed by -1 which decreased total open position to 50
On 15 May PERSISTENT was trading at 4702.10. The strike last trading price was 160, which was -5.75 lower than the previous day. The implied volatity was 39.97, the open interest changed by -1 which decreased total open position to 54
On 14 May PERSISTENT was trading at 4628.80. The strike last trading price was 165.75, which was 57.75 higher than the previous day. The implied volatity was 36.95, the open interest changed by 46 which increased total open position to 54
On 13 May PERSISTENT was trading at 4845.00. The strike last trading price was 108, which was -14.4 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 8
On 12 May PERSISTENT was trading at 4877.10. The strike last trading price was 122.4, which was -42.45 lower than the previous day. The implied volatity was 0, the open interest changed by 4 which increased total open position to 8
On 11 May PERSISTENT was trading at 5098.10. The strike last trading price was 164.85, 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 4
On 8 May PERSISTENT was trading at 5113.60. The strike last trading price was 164.85, which was 164.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 7 May PERSISTENT was trading at 4984.00. The strike last trading price was 164.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 6 May PERSISTENT was trading at 5014.00. The strike last trading price was 164.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 5 May PERSISTENT was trading at 4816.30. The strike last trading price was 164.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 4 May PERSISTENT was trading at 4788.10. The strike last trading price was 164.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 30 Apr PERSISTENT was trading at 4800.00. The strike last trading price was 164.85, which was -20.85 lower than the previous day. The implied volatity was 40.62, the open interest changed by 3 which increased total open position to 3
On 29 Apr PERSISTENT was trading at 4805.80. 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 28 Apr PERSISTENT was trading at 4803.50. 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 22 Apr PERSISTENT was trading at 5073.30. 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 21 Apr PERSISTENT was trading at 5329.90. 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 Apr PERSISTENT was trading at 5325.20. 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 Apr PERSISTENT was trading at 5309.40. 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 2 Apr PERSISTENT was trading at 5227.70. 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
