PERSISTENT
Persistent Systems Ltd
Historical option data for PERSISTENT
07 May 2026 11:55 AM IST
| PERSISTENT 26-May-2026 (19d) 4900 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.58
Vega: 0.04
Theta: -4.12
Gamma: 0.00102
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 7 May | 4949.00 | 185.65 | -49.29999999999998 (-20.98%) | 33.39 | 359 | -35 | 639 | |||||||||
| 6 May | 5014.00 | 241 | 104.69999999999999 (76.82%) | 37.61 | 4,070 | -546 | 679 | |||||||||
| 5 May | 4816.30 | 138.15 | 4.900000000000006 (3.68%) | 36.28 | 2,095 | 169 | 1,233 | |||||||||
| 4 May | 4788.10 | 135 | -21.400000000000006 (-13.68%) | 37.36 | 811 | 145 | 1,063 | |||||||||
| 30 Apr | 4800.00 | 155.1 | -12.849999999999994 (-7.65%) | 36.82 | 1,019 | 71 | 989 | |||||||||
| 29 Apr | 4805.80 | 161.95 | -10 (-5.82%) | 38.01 | 2,818 | 494 | 911 | |||||||||
| 28 Apr | 4803.50 | 174.45 | -10.950000000000017 (-5.91%) | 38.35 | 1,158 | 176 | 419 | |||||||||
| 27 Apr | 4817.50 | 195 | 44.5 (29.57%) | 38.44 | 819 | 38 | 248 | |||||||||
| 24 Apr | 4747.30 | 149.65 | -129.15 (-46.32%) | 36.64 | 443 | 137 | 208 | |||||||||
|
|
||||||||||||||||
| 23 Apr | 5065.20 | 278.8 | -49.30000000000001 (-15.03%) | 27.89 | 75 | 59 | 71 | |||||||||
| 22 Apr | 5073.30 | 322.3 | -390.7 (-54.80%) | 34.66 | 9 | 7 | 11 | |||||||||
| 21 Apr | 5329.90 | 713 | 19.799999999999955 (2.86%) | - | 0 | 0 | 4 | |||||||||
| 20 Apr | 5325.20 | 713 | 19.799999999999955 (2.86%) | - | 0 | 0 | 4 | |||||||||
| 17 Apr | 5446.50 | 713 | 19.799999999999955 (2.86%) | - | 0 | 0 | 4 | |||||||||
| 16 Apr | 5500.50 | 713 | 19.799999999999955 (2.86%) | - | 0 | 0 | 4 | |||||||||
| 15 Apr | 5488.50 | 713 | 103.60000000000002 (17.00%) | 48.5 | 1 | 0 | 5 | |||||||||
| 13 Apr | 5377.40 | 537.8 | 10.899999999999977 (2.07%) | 29.29 | 2 | 1 | 5 | |||||||||
| 10 Apr | 5427.10 | 526.9 | -83.20000000000005 (-13.64%) | 29.97 | 3 | 0 | 4 | |||||||||
| 9 Apr | 5471.10 | 610.1 | 184.45 (43.33%) | 15.11 | 1 | 0 | 4 | |||||||||
| 8 Apr | 5373.90 | 425.65 | 105.3 (32.87%) | - | 0 | 0 | 4 | |||||||||
| 7 Apr | 5386.20 | 425.65 | 105.3 (32.87%) | - | 0 | 0 | 4 | |||||||||
For Persistent Systems Ltd - strike price 4900 expiring on 26MAY2026
Delta for 4900 CE is 0.58
Historical price for 4900 CE is as follows
On 7 May PERSISTENT was trading at 4949.00. The strike last trading price was 185.65, which was -49.29999999999998 lower than the previous day. The implied volatity was 33.39, the open interest changed by -35 which decreased total open position to 639
On 6 May PERSISTENT was trading at 5014.00. The strike last trading price was 241, which was 104.69999999999999 higher than the previous day. The implied volatity was 37.61, the open interest changed by -546 which decreased total open position to 679
On 5 May PERSISTENT was trading at 4816.30. The strike last trading price was 138.15, which was 4.900000000000006 higher than the previous day. The implied volatity was 36.28, the open interest changed by 169 which increased total open position to 1233
On 4 May PERSISTENT was trading at 4788.10. The strike last trading price was 135, which was -21.400000000000006 lower than the previous day. The implied volatity was 37.36, the open interest changed by 145 which increased total open position to 1063
On 30 Apr PERSISTENT was trading at 4800.00. The strike last trading price was 155.1, which was -12.849999999999994 lower than the previous day. The implied volatity was 36.82, the open interest changed by 71 which increased total open position to 989
On 29 Apr PERSISTENT was trading at 4805.80. The strike last trading price was 161.95, which was -10 lower than the previous day. The implied volatity was 38.01, the open interest changed by 494 which increased total open position to 911
On 28 Apr PERSISTENT was trading at 4803.50. The strike last trading price was 174.45, which was -10.950000000000017 lower than the previous day. The implied volatity was 38.35, the open interest changed by 176 which increased total open position to 419
On 27 Apr PERSISTENT was trading at 4817.50. The strike last trading price was 195, which was 44.5 higher than the previous day. The implied volatity was 38.44, the open interest changed by 38 which increased total open position to 248
On 24 Apr PERSISTENT was trading at 4747.30. The strike last trading price was 149.65, which was -129.15 lower than the previous day. The implied volatity was 36.64, the open interest changed by 137 which increased total open position to 208
On 23 Apr PERSISTENT was trading at 5065.20. The strike last trading price was 278.8, which was -49.30000000000001 lower than the previous day. The implied volatity was 27.89, the open interest changed by 59 which increased total open position to 71
On 22 Apr PERSISTENT was trading at 5073.30. The strike last trading price was 322.3, which was -390.7 lower than the previous day. The implied volatity was 34.66, the open interest changed by 7 which increased total open position to 11
On 21 Apr PERSISTENT was trading at 5329.90. The strike last trading price was 713, which was 19.799999999999955 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 20 Apr PERSISTENT was trading at 5325.20. The strike last trading price was 713, which was 19.799999999999955 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 17 Apr PERSISTENT was trading at 5446.50. The strike last trading price was 713, which was 19.799999999999955 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 16 Apr PERSISTENT was trading at 5500.50. The strike last trading price was 713, which was 19.799999999999955 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 15 Apr PERSISTENT was trading at 5488.50. The strike last trading price was 713, which was 103.60000000000002 higher than the previous day. The implied volatity was 48.5, the open interest changed by 0 which decreased total open position to 5
On 13 Apr PERSISTENT was trading at 5377.40. The strike last trading price was 537.8, which was 10.899999999999977 higher than the previous day. The implied volatity was 29.29, the open interest changed by 1 which increased total open position to 5
On 10 Apr PERSISTENT was trading at 5427.10. The strike last trading price was 526.9, which was -83.20000000000005 lower than the previous day. The implied volatity was 29.97, the open interest changed by 0 which decreased total open position to 4
On 9 Apr PERSISTENT was trading at 5471.10. The strike last trading price was 610.1, which was 184.45 higher than the previous day. The implied volatity was 15.11, the open interest changed by 0 which decreased total open position to 4
On 8 Apr PERSISTENT was trading at 5373.90. The strike last trading price was 425.65, which was 105.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 7 Apr PERSISTENT was trading at 5386.20. The strike last trading price was 425.65, which was 105.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
| PERSISTENT 26-May-2026 (19d) 4900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.42
Vega: 0.04
Theta: -3.52
Gamma: 0.00099
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 7 May | 4949.00 | 126.9 | 32.10000000000001 (33.86%) | 34.55 | 544 | -43 | 673 |
| 6 May | 5014.00 | 92.3 | -100.95 (-52.24%) | 31.52 | 1,701 | 10 | 677 |
| 5 May | 4816.30 | 191.55 | -29.69999999999999 (-13.42%) | 33.43 | 365 | 20 | 667 |
| 4 May | 4788.10 | 219.1 | -10.300000000000011 (-4.49%) | 35.14 | 199 | 114 | 649 |
| 30 Apr | 4800.00 | 225.15 | -13.199999999999989 (-5.54%) | 35.54 | 279 | 75 | 610 |
| 29 Apr | 4805.80 | 243.65 | 1.8499999999999943 (0.77%) | 37.79 | 793 | 241 | 530 |
| 28 Apr | 4803.50 | 237.35 | -22.200000000000017 (-8.55%) | 37.5 | 290 | 46 | 288 |
| 27 Apr | 4817.50 | 241 | -104.64999999999998 (-30.28%) | 40.28 | 260 | 39 | 243 |
| 24 Apr | 4747.30 | 345 | 164.4 (91.03%) | 47.99 | 467 | 69 | 204 |
| 23 Apr | 5065.20 | 194 | 11.199999999999989 (6.13%) | 45.44 | 248 | 25 | 135 |
| 22 Apr | 5073.30 | 182.15 | 43.5 (31.37%) | 44.19 | 149 | 48 | 110 |
| 21 Apr | 5329.90 | 127.7 | -19.14999999999999 (-13.04%) | 48.99 | 49 | 13 | 62 |
| 20 Apr | 5325.20 | 154 | 24 (18.46%) | 51.08 | 32 | 14 | 48 |
| 17 Apr | 5446.50 | 130 | -9 (-6.47%) | 50.85 | 20 | 11 | 32 |
| 16 Apr | 5500.50 | 139 | 22 (18.80%) | 53.9 | 3 | 0 | 24 |
| 15 Apr | 5488.50 | 117 | -21.80000000000001 (-15.71%) | 48.82 | 15 | -3 | 22 |
| 13 Apr | 5377.40 | 138.8 | -16.19999999999999 (-10.45%) | 48.52 | 3 | 1 | 25 |
| 10 Apr | 5427.10 | 155 | 16.69999999999999 (12.08%) | 48.63 | 3 | 2 | 25 |
| 9 Apr | 5471.10 | 139.9 | -40.1 (-22.28%) | 50.47 | 10 | 2 | 22 |
| 8 Apr | 5373.90 | 180 | 5 (2.86%) | 53.22 | 14 | 10 | 18 |
| 7 Apr | 5386.20 | 175 | 70 (66.67%) | 51.93 | 7 | 4 | 5 |
For Persistent Systems Ltd - strike price 4900 expiring on 26MAY2026
Delta for 4900 PE is -0.42
Historical price for 4900 PE is as follows
On 7 May PERSISTENT was trading at 4949.00. The strike last trading price was 126.9, which was 32.10000000000001 higher than the previous day. The implied volatity was 34.55, the open interest changed by -43 which decreased total open position to 673
On 6 May PERSISTENT was trading at 5014.00. The strike last trading price was 92.3, which was -100.95 lower than the previous day. The implied volatity was 31.52, the open interest changed by 10 which increased total open position to 677
On 5 May PERSISTENT was trading at 4816.30. The strike last trading price was 191.55, which was -29.69999999999999 lower than the previous day. The implied volatity was 33.43, the open interest changed by 20 which increased total open position to 667
On 4 May PERSISTENT was trading at 4788.10. The strike last trading price was 219.1, which was -10.300000000000011 lower than the previous day. The implied volatity was 35.14, the open interest changed by 114 which increased total open position to 649
On 30 Apr PERSISTENT was trading at 4800.00. The strike last trading price was 225.15, which was -13.199999999999989 lower than the previous day. The implied volatity was 35.54, the open interest changed by 75 which increased total open position to 610
On 29 Apr PERSISTENT was trading at 4805.80. The strike last trading price was 243.65, which was 1.8499999999999943 higher than the previous day. The implied volatity was 37.79, the open interest changed by 241 which increased total open position to 530
On 28 Apr PERSISTENT was trading at 4803.50. The strike last trading price was 237.35, which was -22.200000000000017 lower than the previous day. The implied volatity was 37.5, the open interest changed by 46 which increased total open position to 288
On 27 Apr PERSISTENT was trading at 4817.50. The strike last trading price was 241, which was -104.64999999999998 lower than the previous day. The implied volatity was 40.28, the open interest changed by 39 which increased total open position to 243
On 24 Apr PERSISTENT was trading at 4747.30. The strike last trading price was 345, which was 164.4 higher than the previous day. The implied volatity was 47.99, the open interest changed by 69 which increased total open position to 204
On 23 Apr PERSISTENT was trading at 5065.20. The strike last trading price was 194, which was 11.199999999999989 higher than the previous day. The implied volatity was 45.44, the open interest changed by 25 which increased total open position to 135
On 22 Apr PERSISTENT was trading at 5073.30. The strike last trading price was 182.15, which was 43.5 higher than the previous day. The implied volatity was 44.19, the open interest changed by 48 which increased total open position to 110
On 21 Apr PERSISTENT was trading at 5329.90. The strike last trading price was 127.7, which was -19.14999999999999 lower than the previous day. The implied volatity was 48.99, the open interest changed by 13 which increased total open position to 62
On 20 Apr PERSISTENT was trading at 5325.20. The strike last trading price was 154, which was 24 higher than the previous day. The implied volatity was 51.08, the open interest changed by 14 which increased total open position to 48
On 17 Apr PERSISTENT was trading at 5446.50. The strike last trading price was 130, which was -9 lower than the previous day. The implied volatity was 50.85, the open interest changed by 11 which increased total open position to 32
On 16 Apr PERSISTENT was trading at 5500.50. The strike last trading price was 139, which was 22 higher than the previous day. The implied volatity was 53.9, the open interest changed by 0 which decreased total open position to 24
On 15 Apr PERSISTENT was trading at 5488.50. The strike last trading price was 117, which was -21.80000000000001 lower than the previous day. The implied volatity was 48.82, the open interest changed by -3 which decreased total open position to 22
On 13 Apr PERSISTENT was trading at 5377.40. The strike last trading price was 138.8, which was -16.19999999999999 lower than the previous day. The implied volatity was 48.52, the open interest changed by 1 which increased total open position to 25
On 10 Apr PERSISTENT was trading at 5427.10. The strike last trading price was 155, which was 16.69999999999999 higher than the previous day. The implied volatity was 48.63, the open interest changed by 2 which increased total open position to 25
On 9 Apr PERSISTENT was trading at 5471.10. The strike last trading price was 139.9, which was -40.1 lower than the previous day. The implied volatity was 50.47, the open interest changed by 2 which increased total open position to 22
On 8 Apr PERSISTENT was trading at 5373.90. The strike last trading price was 180, which was 5 higher than the previous day. The implied volatity was 53.22, the open interest changed by 10 which increased total open position to 18
On 7 Apr PERSISTENT was trading at 5386.20. The strike last trading price was 175, which was 70 higher than the previous day. The implied volatity was 51.93, the open interest changed by 4 which increased total open position to 5
