PERSISTENT
Persistent Systems Ltd
Historical option data for PERSISTENT
14 May 2026 04:10 PM IST
| PERSISTENT 26-May-2026 (11d) 4850 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.26
Vega: 0.03
Theta: -4.34
Gamma: 0.00105
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 14 May | 4628.80 | 47.9 | -91.44999999999999 (-65.63%) | 36.51 | 1,527 | -40 | 774 | |||||||||
|
|
||||||||||||||||
| 13 May | 4845.00 | 143.2 | -23.75 (-14.23%) | 0 | 726 | 87 | 815 | |||||||||
| 12 May | 4877.10 | 175.6 | -139.65 (-44.30%) | 38.15 | 1,134 | 42 | 728 | |||||||||
| 11 May | 5098.10 | 315.25 | -22.80000000000001 (-6.74%) | 0 | 69 | -25 | 687 | |||||||||
| 8 May | 5113.60 | 339.85 | 109.00000000000003 (47.22%) | 38 | 255 | -39 | 712 | |||||||||
| 7 May | 4984.00 | 228.15 | -40.99999999999997 (-15.23%) | 31.01 | 348 | 3 | 752 | |||||||||
| 6 May | 5014.00 | 268.6 | 110.20000000000002 (69.57%) | 36.13 | 700 | -143 | 756 | |||||||||
| 5 May | 4816.30 | 160 | 5.099999999999994 (3.29%) | 36.23 | 1,410 | -90 | 906 | |||||||||
| 4 May | 4788.10 | 157 | -21.19999999999999 (-11.90%) | 37.5 | 638 | 589 | 996 | |||||||||
| 30 Apr | 4800.00 | 178.25 | -12.599999999999994 (-6.60%) | 37.34 | 1,252 | 512 | 919 | |||||||||
| 29 Apr | 4805.80 | 184 | -10.099999999999994 (-5.20%) | 38.1 | 1,328 | 153 | 406 | |||||||||
| 28 Apr | 4803.50 | 193.65 | -12.599999999999994 (-6.11%) | 38.41 | 528 | 57 | 255 | |||||||||
| 27 Apr | 4817.50 | 210.65 | 46.599999999999994 (28.41%) | 37.51 | 472 | -11 | 199 | |||||||||
| 24 Apr | 4747.30 | 163 | -406.79999999999995 (-71.39%) | 35.11 | 226 | 77 | 79 | |||||||||
| 23 Apr | 5065.20 | 569.8 | -126.75 (-18.20%) | - | 0 | 0 | 2 | |||||||||
| 22 Apr | 5073.30 | 569.8 | -126.75 (-18.20%) | - | 0 | 0 | 2 | |||||||||
| 21 Apr | 5329.90 | 569.8 | -126.75 (-18.20%) | - | 0 | 0 | 2 | |||||||||
| 20 Apr | 5325.20 | 569.8 | -126.75 (-18.20%) | - | 0 | 0 | 2 | |||||||||
| 17 Apr | 5446.50 | 569.8 | -126.75 (-18.20%) | - | 0 | 0 | 2 | |||||||||
| 16 Apr | 5500.50 | 569.8 | -126.75 (-18.20%) | - | 0 | 0 | 2 | |||||||||
| 15 Apr | 5488.50 | 569.8 | -126.75 (-18.20%) | - | 0 | 0 | 2 | |||||||||
| 13 Apr | 5377.40 | 569.8 | -126.75 (-18.20%) | 0.87 | 0 | 0 | 2 | |||||||||
| 10 Apr | 5427.10 | 569.8 | 224.79999999999995 (65.16%) | 0.87 | 2 | 0 | 0 | |||||||||
| 9 Apr | 5471.10 | 345 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 5373.90 | 345 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 5386.20 | 345 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Persistent Systems Ltd - strike price 4850 expiring on 26MAY2026
Delta for 4850 CE is 0.26
Historical price for 4850 CE is as follows
On 14 May PERSISTENT was trading at 4628.80. The strike last trading price was 47.9, which was -91.44999999999999 lower than the previous day. The implied volatity was 36.51, the open interest changed by -40 which decreased total open position to 774
On 13 May PERSISTENT was trading at 4845.00. The strike last trading price was 143.2, which was -23.75 lower than the previous day. The implied volatity was 0, the open interest changed by 87 which increased total open position to 815
On 12 May PERSISTENT was trading at 4877.10. The strike last trading price was 175.6, which was -139.65 lower than the previous day. The implied volatity was 38.15, the open interest changed by 42 which increased total open position to 728
On 11 May PERSISTENT was trading at 5098.10. The strike last trading price was 315.25, which was -22.80000000000001 lower than the previous day. The implied volatity was 0, the open interest changed by -25 which decreased total open position to 687
On 8 May PERSISTENT was trading at 5113.60. The strike last trading price was 339.85, which was 109.00000000000003 higher than the previous day. The implied volatity was 38, the open interest changed by -39 which decreased total open position to 712
On 7 May PERSISTENT was trading at 4984.00. The strike last trading price was 228.15, which was -40.99999999999997 lower than the previous day. The implied volatity was 31.01, the open interest changed by 3 which increased total open position to 752
On 6 May PERSISTENT was trading at 5014.00. The strike last trading price was 268.6, which was 110.20000000000002 higher than the previous day. The implied volatity was 36.13, the open interest changed by -143 which decreased total open position to 756
On 5 May PERSISTENT was trading at 4816.30. The strike last trading price was 160, which was 5.099999999999994 higher than the previous day. The implied volatity was 36.23, the open interest changed by -90 which decreased total open position to 906
On 4 May PERSISTENT was trading at 4788.10. The strike last trading price was 157, which was -21.19999999999999 lower than the previous day. The implied volatity was 37.5, the open interest changed by 589 which increased total open position to 996
On 30 Apr PERSISTENT was trading at 4800.00. The strike last trading price was 178.25, which was -12.599999999999994 lower than the previous day. The implied volatity was 37.34, the open interest changed by 512 which increased total open position to 919
On 29 Apr PERSISTENT was trading at 4805.80. The strike last trading price was 184, which was -10.099999999999994 lower than the previous day. The implied volatity was 38.1, the open interest changed by 153 which increased total open position to 406
On 28 Apr PERSISTENT was trading at 4803.50. The strike last trading price was 193.65, which was -12.599999999999994 lower than the previous day. The implied volatity was 38.41, the open interest changed by 57 which increased total open position to 255
On 27 Apr PERSISTENT was trading at 4817.50. The strike last trading price was 210.65, which was 46.599999999999994 higher than the previous day. The implied volatity was 37.51, the open interest changed by -11 which decreased total open position to 199
On 24 Apr PERSISTENT was trading at 4747.30. The strike last trading price was 163, which was -406.79999999999995 lower than the previous day. The implied volatity was 35.11, the open interest changed by 77 which increased total open position to 79
On 23 Apr PERSISTENT was trading at 5065.20. The strike last trading price was 569.8, which was -126.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 22 Apr PERSISTENT was trading at 5073.30. The strike last trading price was 569.8, which was -126.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 21 Apr PERSISTENT was trading at 5329.90. The strike last trading price was 569.8, which was -126.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 Apr PERSISTENT was trading at 5325.20. The strike last trading price was 569.8, which was -126.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 17 Apr PERSISTENT was trading at 5446.50. The strike last trading price was 569.8, which was -126.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Apr PERSISTENT was trading at 5500.50. The strike last trading price was 569.8, which was -126.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 15 Apr PERSISTENT was trading at 5488.50. The strike last trading price was 569.8, which was -126.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 13 Apr PERSISTENT was trading at 5377.40. The strike last trading price was 569.8, which was -126.75 lower than the previous day. The implied volatity was 0.87, the open interest changed by 0 which decreased total open position to 2
On 10 Apr PERSISTENT was trading at 5427.10. The strike last trading price was 569.8, which was 224.79999999999995 higher than the previous day. The implied volatity was 0.87, the open interest changed by 0 which decreased total open position to 0
On 9 Apr PERSISTENT was trading at 5471.10. The strike last trading price was 345, 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 Apr PERSISTENT was trading at 5373.90. The strike last trading price was 345, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Apr PERSISTENT was trading at 5386.20. The strike last trading price was 345, 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 26-May-2026 (11d) 4850 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.72
Vega: 0.03
Theta: -4.06
Gamma: 0.00101
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 14 May | 4628.80 | 267.8 | 143.05 (114.67%) | 39.24 | 420 | -107 | 436 |
| 13 May | 4845.00 | 118.8 | -4.3500000000000085 (-3.53%) | 33.23 | 1,064 | 28 | 541 |
| 12 May | 4877.10 | 112.85 | 61.74999999999999 (120.84%) | 35.98 | 3,227 | 80 | 520 |
| 11 May | 5098.10 | 49.6 | -3.299999999999997 (-6.24%) | 0 | 273 | 16 | 442 |
| 8 May | 5113.60 | 51.55 | -46.10000000000001 (-47.21%) | 34.15 | 908 | -59 | 429 |
| 7 May | 4984.00 | 100.35 | 20.44999999999999 (25.59%) | 36.56 | 346 | -20 | 488 |
| 6 May | 5014.00 | 79.5 | -89.65 (-53.00%) | 32.17 | 715 | -25 | 499 |
| 5 May | 4816.30 | 165 | -29.25 (-15.06%) | 33.6 | 405 | -38 | 528 |
| 4 May | 4788.10 | 191.4 | -10.25 (-5.08%) | 35.43 | 576 | 283 | 566 |
| 30 Apr | 4800.00 | 200.35 | -8.700000000000017 (-4.16%) | 36.05 | 687 | 358 | 641 |
| 29 Apr | 4805.80 | 212.3 | -2.6499999999999773 (-1.23%) | 37.18 | 532 | 146 | 286 |
| 28 Apr | 4803.50 | 213.3 | -18.5 (-7.98%) | 37.54 | 385 | 80 | 140 |
| 27 Apr | 4817.50 | 219.9 | -44.24999999999997 (-16.75%) | 41.71 | 123 | 59 | 59 |
| 24 Apr | 4747.30 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Apr | 5065.20 | 0 | 0 | - | 0 | 0 | 0 |
| 22 Apr | 5073.30 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 5329.90 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 5325.20 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 5446.50 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 5500.50 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 5488.50 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 5377.40 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 5427.10 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Apr | 5471.10 | 264.15 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 5373.90 | 264.15 | 0 (0.00%) | 7.41 | 0 | 0 | 0 |
| 7 Apr | 5386.20 | 264.15 | 0 (0.00%) | 7.88 | 0 | 0 | 0 |
For Persistent Systems Ltd - strike price 4850 expiring on 26MAY2026
Delta for 4850 PE is -0.72
Historical price for 4850 PE is as follows
On 14 May PERSISTENT was trading at 4628.80. The strike last trading price was 267.8, which was 143.05 higher than the previous day. The implied volatity was 39.24, the open interest changed by -107 which decreased total open position to 436
On 13 May PERSISTENT was trading at 4845.00. The strike last trading price was 118.8, which was -4.3500000000000085 lower than the previous day. The implied volatity was 33.23, the open interest changed by 28 which increased total open position to 541
On 12 May PERSISTENT was trading at 4877.10. The strike last trading price was 112.85, which was 61.74999999999999 higher than the previous day. The implied volatity was 35.98, the open interest changed by 80 which increased total open position to 520
On 11 May PERSISTENT was trading at 5098.10. The strike last trading price was 49.6, which was -3.299999999999997 lower than the previous day. The implied volatity was 0, the open interest changed by 16 which increased total open position to 442
On 8 May PERSISTENT was trading at 5113.60. The strike last trading price was 51.55, which was -46.10000000000001 lower than the previous day. The implied volatity was 34.15, the open interest changed by -59 which decreased total open position to 429
On 7 May PERSISTENT was trading at 4984.00. The strike last trading price was 100.35, which was 20.44999999999999 higher than the previous day. The implied volatity was 36.56, the open interest changed by -20 which decreased total open position to 488
On 6 May PERSISTENT was trading at 5014.00. The strike last trading price was 79.5, which was -89.65 lower than the previous day. The implied volatity was 32.17, the open interest changed by -25 which decreased total open position to 499
On 5 May PERSISTENT was trading at 4816.30. The strike last trading price was 165, which was -29.25 lower than the previous day. The implied volatity was 33.6, the open interest changed by -38 which decreased total open position to 528
On 4 May PERSISTENT was trading at 4788.10. The strike last trading price was 191.4, which was -10.25 lower than the previous day. The implied volatity was 35.43, the open interest changed by 283 which increased total open position to 566
On 30 Apr PERSISTENT was trading at 4800.00. The strike last trading price was 200.35, which was -8.700000000000017 lower than the previous day. The implied volatity was 36.05, the open interest changed by 358 which increased total open position to 641
On 29 Apr PERSISTENT was trading at 4805.80. The strike last trading price was 212.3, which was -2.6499999999999773 lower than the previous day. The implied volatity was 37.18, the open interest changed by 146 which increased total open position to 286
On 28 Apr PERSISTENT was trading at 4803.50. The strike last trading price was 213.3, which was -18.5 lower than the previous day. The implied volatity was 37.54, the open interest changed by 80 which increased total open position to 140
On 27 Apr PERSISTENT was trading at 4817.50. The strike last trading price was 219.9, which was -44.24999999999997 lower than the previous day. The implied volatity was 41.71, the open interest changed by 59 which increased total open position to 59
On 24 Apr PERSISTENT was trading at 4747.30. 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 23 Apr PERSISTENT was trading at 5065.20. 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 22 Apr PERSISTENT was trading at 5073.30. 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 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 17 Apr PERSISTENT was trading at 5446.50. 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 16 Apr PERSISTENT was trading at 5500.50. 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 15 Apr PERSISTENT was trading at 5488.50. 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 13 Apr PERSISTENT was trading at 5377.40. 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 10 Apr PERSISTENT was trading at 5427.10. 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 9 Apr PERSISTENT was trading at 5471.10. The strike last trading price was 264.15, 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 8 Apr PERSISTENT was trading at 5373.90. The strike last trading price was 264.15, which was 0 lower than the previous day. The implied volatity was 7.41, the open interest changed by 0 which decreased total open position to 0
On 7 Apr PERSISTENT was trading at 5386.20. The strike last trading price was 264.15, which was 0 lower than the previous day. The implied volatity was 7.88, the open interest changed by 0 which decreased total open position to 0
