PERSISTENT
Persistent Systems Ltd
Historical option data for PERSISTENT
13 May 2026 09:38 AM IST
| PERSISTENT 26-May-2026 (13d) 4950 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 13 May | 4830.10 | 97.45 | -19.5 (-16.67%) | 0 | 50 | 3 | 465 | |||||||||
| 12 May | 4877.10 | 122.95 | -118.45 (-49.07%) | 37.18 | 1,782 | 163 | 464 | |||||||||
| 11 May | 5098.10 | 242.4 | -20.24999999999997 (-7.71%) | 0 | 31 | -2 | 302 | |||||||||
| 8 May | 5113.60 | 261.65 | 90.04999999999998 (52.48%) | 34.62 | 310 | 7 | 304 | |||||||||
| 7 May | 4984.00 | 170.85 | -33 (-16.19%) | 31.55 | 478 | 38 | 298 | |||||||||
| 6 May | 5014.00 | 205.85 | 89.6 (77.08%) | 35.73 | 2,092 | -5 | 260 | |||||||||
| 5 May | 4816.30 | 117.4 | 4.050000000000011 (3.57%) | 36.07 | 345 | -10 | 265 | |||||||||
| 4 May | 4788.10 | 113.85 | -23.650000000000006 (-17.20%) | 36.85 | 217 | 82 | 275 | |||||||||
| 30 Apr | 4800.00 | 135.95 | -10.200000000000017 (-6.98%) | 36.94 | 190 | 68 | 261 | |||||||||
| 29 Apr | 4805.80 | 143 | -6.050000000000011 (-4.06%) | 38.72 | 376 | 23 | 193 | |||||||||
| 28 Apr | 4803.50 | 150.5 | -17.599999999999994 (-10.47%) | 37.66 | 450 | 98 | 171 | |||||||||
| 27 Apr | 4817.50 | 170 | 36.099999999999994 (26.96%) | 38.08 | 123 | 39 | 73 | |||||||||
|
|
||||||||||||||||
| 24 Apr | 4747.30 | 132.1 | -103.35 (-43.89%) | 37.01 | 62 | 33 | 38 | |||||||||
| 23 Apr | 5065.20 | 235.45 | -262.7 (-52.74%) | 28.1 | 1 | 0 | 4 | |||||||||
| 22 Apr | 5073.30 | 498.15 | -123.39999999999998 (-19.85%) | - | 0 | 0 | 4 | |||||||||
| 21 Apr | 5329.90 | 498.15 | -123.39999999999998 (-19.85%) | - | 0 | 0 | 4 | |||||||||
| 20 Apr | 5325.20 | 498.15 | -123.39999999999998 (-19.85%) | - | 0 | 0 | 4 | |||||||||
| 17 Apr | 5446.50 | 498.15 | -123.39999999999998 (-19.85%) | - | 0 | 0 | 4 | |||||||||
| 16 Apr | 5500.50 | 498.15 | -123.39999999999998 (-19.85%) | - | 0 | 0 | 4 | |||||||||
| 15 Apr | 5488.50 | 498.15 | -123.39999999999998 (-19.85%) | - | 0 | 0 | 4 | |||||||||
| 13 Apr | 5377.40 | 498.15 | -123.39999999999998 (-19.85%) | 31.73 | 0 | 0 | 4 | |||||||||
| 10 Apr | 5427.10 | 498.15 | -34.39999999999998 (-6.46%) | 31.73 | 2 | 0 | 2 | |||||||||
| 9 Apr | 5471.10 | 532.55 | 235.55 (79.31%) | - | 2 | 0 | 0 | |||||||||
| 8 Apr | 5373.90 | 297 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 5386.20 | 297 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Persistent Systems Ltd - strike price 4950 expiring on 26MAY2026
Delta for 4950 CE is 0
Historical price for 4950 CE is as follows
On 13 May PERSISTENT was trading at 4830.10. The strike last trading price was 97.45, which was -19.5 lower than the previous day. The implied volatity was 0, the open interest changed by 3 which increased total open position to 465
On 12 May PERSISTENT was trading at 4877.10. The strike last trading price was 122.95, which was -118.45 lower than the previous day. The implied volatity was 37.18, the open interest changed by 163 which increased total open position to 464
On 11 May PERSISTENT was trading at 5098.10. The strike last trading price was 242.4, which was -20.24999999999997 lower than the previous day. The implied volatity was 0, the open interest changed by -2 which decreased total open position to 302
On 8 May PERSISTENT was trading at 5113.60. The strike last trading price was 261.65, which was 90.04999999999998 higher than the previous day. The implied volatity was 34.62, the open interest changed by 7 which increased total open position to 304
On 7 May PERSISTENT was trading at 4984.00. The strike last trading price was 170.85, which was -33 lower than the previous day. The implied volatity was 31.55, the open interest changed by 38 which increased total open position to 298
On 6 May PERSISTENT was trading at 5014.00. The strike last trading price was 205.85, which was 89.6 higher than the previous day. The implied volatity was 35.73, the open interest changed by -5 which decreased total open position to 260
On 5 May PERSISTENT was trading at 4816.30. The strike last trading price was 117.4, which was 4.050000000000011 higher than the previous day. The implied volatity was 36.07, the open interest changed by -10 which decreased total open position to 265
On 4 May PERSISTENT was trading at 4788.10. The strike last trading price was 113.85, which was -23.650000000000006 lower than the previous day. The implied volatity was 36.85, the open interest changed by 82 which increased total open position to 275
On 30 Apr PERSISTENT was trading at 4800.00. The strike last trading price was 135.95, which was -10.200000000000017 lower than the previous day. The implied volatity was 36.94, the open interest changed by 68 which increased total open position to 261
On 29 Apr PERSISTENT was trading at 4805.80. The strike last trading price was 143, which was -6.050000000000011 lower than the previous day. The implied volatity was 38.72, the open interest changed by 23 which increased total open position to 193
On 28 Apr PERSISTENT was trading at 4803.50. The strike last trading price was 150.5, which was -17.599999999999994 lower than the previous day. The implied volatity was 37.66, the open interest changed by 98 which increased total open position to 171
On 27 Apr PERSISTENT was trading at 4817.50. The strike last trading price was 170, which was 36.099999999999994 higher than the previous day. The implied volatity was 38.08, the open interest changed by 39 which increased total open position to 73
On 24 Apr PERSISTENT was trading at 4747.30. The strike last trading price was 132.1, which was -103.35 lower than the previous day. The implied volatity was 37.01, the open interest changed by 33 which increased total open position to 38
On 23 Apr PERSISTENT was trading at 5065.20. The strike last trading price was 235.45, which was -262.7 lower than the previous day. The implied volatity was 28.1, the open interest changed by 0 which decreased total open position to 4
On 22 Apr PERSISTENT was trading at 5073.30. The strike last trading price was 498.15, which was -123.39999999999998 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 21 Apr PERSISTENT was trading at 5329.90. The strike last trading price was 498.15, which was -123.39999999999998 lower 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 498.15, which was -123.39999999999998 lower 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 498.15, which was -123.39999999999998 lower 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 498.15, which was -123.39999999999998 lower 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 498.15, which was -123.39999999999998 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 13 Apr PERSISTENT was trading at 5377.40. The strike last trading price was 498.15, which was -123.39999999999998 lower than the previous day. The implied volatity was 31.73, the open interest changed by 0 which decreased total open position to 4
On 10 Apr PERSISTENT was trading at 5427.10. The strike last trading price was 498.15, which was -34.39999999999998 lower than the previous day. The implied volatity was 31.73, the open interest changed by 0 which decreased total open position to 2
On 9 Apr PERSISTENT was trading at 5471.10. The strike last trading price was 532.55, which was 235.55 higher 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 297, 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 297, 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 (13d) 4950 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 13 May | 4830.10 | 192.35 | 22.19999999999999 (13.05%) | 0 | 60 | 13 | 316 |
| 12 May | 4877.10 | 156.8 | 79.15 (101.93%) | 34.2 | 2,052 | -13 | 308 |
| 11 May | 5098.10 | 76.45 | -2.799999999999997 (-3.53%) | 0 | 530 | 21 | 323 |
| 8 May | 5113.60 | 77.95 | -61.249999999999986 (-44.00%) | 33.2 | 1,013 | -21 | 302 |
| 7 May | 4984.00 | 140.65 | 24.400000000000006 (20.99%) | 36.99 | 813 | 11 | 318 |
| 6 May | 5014.00 | 110.95 | -112.45 (-50.34%) | 31.17 | 999 | 183 | 309 |
| 5 May | 4816.30 | 224.2 | -24.5 (-9.85%) | 33.96 | 161 | 4 | 127 |
| 4 May | 4788.10 | 248.7 | -8.300000000000011 (-3.23%) | 34.77 | 63 | 17 | 125 |
| 30 Apr | 4800.00 | 253.9 | -15.599999999999994 (-5.79%) | 34.95 | 77 | 8 | 116 |
| 29 Apr | 4805.80 | 270.1 | -1.1499999999999773 (-0.42%) | 37.07 | 101 | 44 | 108 |
| 28 Apr | 4803.50 | 271 | -26.55000000000001 (-8.92%) | 38.28 | 126 | 10 | 63 |
| 27 Apr | 4817.50 | 297.55 | -79.59999999999997 (-21.11%) | 41.83 | 92 | 20 | 54 |
| 24 Apr | 4747.30 | 377.55 | 173.45000000000002 (84.98%) | 48.62 | 54 | 23 | 33 |
| 23 Apr | 5065.20 | 204.1 | -3.9000000000000057 (-1.88%) | 46.23 | 11 | -1 | 8 |
| 22 Apr | 5073.30 | 208 | -107.05000000000001 (-33.98%) | 44.96 | 23 | 8 | 8 |
| 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 (0.00%) | 5.84 | 0 | 0 | 0 |
| 9 Apr | 5471.10 | 315.05 | 0 (0.00%) | 7.92 | 0 | 0 | 0 |
| 8 Apr | 5373.90 | 315.05 | 0 (0.00%) | 6.6 | 0 | 0 | 0 |
| 7 Apr | 5386.20 | 315.05 | 0 (0.00%) | 6.26 | 0 | 0 | 0 |
For Persistent Systems Ltd - strike price 4950 expiring on 26MAY2026
Delta for 4950 PE is 0
Historical price for 4950 PE is as follows
On 13 May PERSISTENT was trading at 4830.10. The strike last trading price was 192.35, which was 22.19999999999999 higher than the previous day. The implied volatity was 0, the open interest changed by 13 which increased total open position to 316
On 12 May PERSISTENT was trading at 4877.10. The strike last trading price was 156.8, which was 79.15 higher than the previous day. The implied volatity was 34.2, the open interest changed by -13 which decreased total open position to 308
On 11 May PERSISTENT was trading at 5098.10. The strike last trading price was 76.45, which was -2.799999999999997 lower than the previous day. The implied volatity was 0, the open interest changed by 21 which increased total open position to 323
On 8 May PERSISTENT was trading at 5113.60. The strike last trading price was 77.95, which was -61.249999999999986 lower than the previous day. The implied volatity was 33.2, the open interest changed by -21 which decreased total open position to 302
On 7 May PERSISTENT was trading at 4984.00. The strike last trading price was 140.65, which was 24.400000000000006 higher than the previous day. The implied volatity was 36.99, the open interest changed by 11 which increased total open position to 318
On 6 May PERSISTENT was trading at 5014.00. The strike last trading price was 110.95, which was -112.45 lower than the previous day. The implied volatity was 31.17, the open interest changed by 183 which increased total open position to 309
On 5 May PERSISTENT was trading at 4816.30. The strike last trading price was 224.2, which was -24.5 lower than the previous day. The implied volatity was 33.96, the open interest changed by 4 which increased total open position to 127
On 4 May PERSISTENT was trading at 4788.10. The strike last trading price was 248.7, which was -8.300000000000011 lower than the previous day. The implied volatity was 34.77, the open interest changed by 17 which increased total open position to 125
On 30 Apr PERSISTENT was trading at 4800.00. The strike last trading price was 253.9, which was -15.599999999999994 lower than the previous day. The implied volatity was 34.95, the open interest changed by 8 which increased total open position to 116
On 29 Apr PERSISTENT was trading at 4805.80. The strike last trading price was 270.1, which was -1.1499999999999773 lower than the previous day. The implied volatity was 37.07, the open interest changed by 44 which increased total open position to 108
On 28 Apr PERSISTENT was trading at 4803.50. The strike last trading price was 271, which was -26.55000000000001 lower than the previous day. The implied volatity was 38.28, the open interest changed by 10 which increased total open position to 63
On 27 Apr PERSISTENT was trading at 4817.50. The strike last trading price was 297.55, which was -79.59999999999997 lower than the previous day. The implied volatity was 41.83, the open interest changed by 20 which increased total open position to 54
On 24 Apr PERSISTENT was trading at 4747.30. The strike last trading price was 377.55, which was 173.45000000000002 higher than the previous day. The implied volatity was 48.62, the open interest changed by 23 which increased total open position to 33
On 23 Apr PERSISTENT was trading at 5065.20. The strike last trading price was 204.1, which was -3.9000000000000057 lower than the previous day. The implied volatity was 46.23, the open interest changed by -1 which decreased total open position to 8
On 22 Apr PERSISTENT was trading at 5073.30. The strike last trading price was 208, which was -107.05000000000001 lower than the previous day. The implied volatity was 44.96, the open interest changed by 8 which increased total open position to 8
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 5.84, 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 315.05, which was 0 lower than the previous day. The implied volatity was 7.92, 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 315.05, which was 0 lower than the previous day. The implied volatity was 6.6, 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 315.05, which was 0 lower than the previous day. The implied volatity was 6.26, the open interest changed by 0 which decreased total open position to 0
