Historical option data for PERSISTENT
08 Jun 2026 12:42 PM IST
| PERSISTENT 30-Jun-2026 (22d) 5150 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.45
Vega: 0.05
Theta: -4.34
Gamma: 0.00087
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 8 Jun | 5058.50 | 148.65 | -1.35 (-0.90%) | 36.51 | 348 | -9 | 588 | |||||||||
| 5 Jun | 5038.50 | 146 | -51 (-25.89%) | 35.98 | 1,086 | 169 | 610 | |||||||||
| 4 Jun | 5121.50 | 201.65 | 5.65 (2.88%) | 36.95 | 1,121 | 238 | 442 | |||||||||
| 3 Jun | 5097.50 | 190.7 | -237.3 (-55.44%) | 37.85 | 620 | 100 | 205 | |||||||||
| 2 Jun | 5470.50 | 428.1 | 109.1 (34.20%) | 36.82 | 5 | -3 | 105 | |||||||||
| 1 Jun | 5402.00 | 319.15 | 97.15 (43.76%) | 28.48 | 105 | -13 | 108 | |||||||||
| 29 May | 5194.30 | 202 | 31 (18.13%) | 28.12 | 357 | -24 | 129 | |||||||||
| 27 May | 5098.40 | 172.3 | -23.7 (-12.09%) | 29.8 | 231 | 60 | 156 | |||||||||
| 26 May | 5105.80 | 193.25 | 29.25 (17.84%) | 30.94 | 257 | 92 | 96 | |||||||||
| 25 May | 5038.00 | 163.95 | -50.05 (-23.39%) | 31.18 | 7 | 0 | 1 | |||||||||
| 22 May | 4970.30 | 213.6 | -0.4 (-0.19%) | - | 0 | 0 | 1 | |||||||||
| 21 May | 5019.00 | 213.6 | -0.4 (-0.19%) | - | 0 | 0 | 1 | |||||||||
| 20 May | 5084.10 | 213.6 | -0.4 (-0.19%) | 31.72 | 0 | 0 | 1 | |||||||||
| 19 May | 5066.30 | 213.6 | -86.4 (-28.80%) | 31.72 | 2 | 0 | 1 | |||||||||
| 18 May | 4944.10 | 300 | 0 (0.00%) | - | 1 | 0 | 1 | |||||||||
| 15 May | 4702.10 | 300 | 0 (0.00%) | - | 0 | 0 | 1 | |||||||||
| 14 May | 4628.80 | 300 | 0 (0.00%) | 0 | 0 | 0 | 1 | |||||||||
| 13 May | 4845.00 | 300 | 0 (0.00%) | 0 | 0 | 0 | 1 | |||||||||
| 12 May | 4877.10 | 300 | 0 (0.00%) | 0 | 0 | 0 | 1 | |||||||||
| 11 May | 5098.10 | 300 | 0 (0.00%) | 0 | 0 | 0 | 1 | |||||||||
| 8 May | 5113.60 | 300 | 148.7 (98.28%) | 37.11 | 1 | 0 | 1 | |||||||||
| 7 May | 4984.00 | 151.3 | 0 (0.00%) | - | 0 | 0 | 1 | |||||||||
| 6 May | 5014.00 | 151.3 | 0 (0.00%) | - | 0 | 0 | 1 | |||||||||
| 5 May | 4816.30 | 151.3 | 0 (0.00%) | - | 0 | 0 | 1 | |||||||||
| 4 May | 4788.10 | 151.3 | 0 (0.00%) | - | 0 | 0 | 1 | |||||||||
| 30 Apr | 4800.00 | 151.3 | -56.35 (-27.14%) | 34.3 | 1 | 0 | 0 | |||||||||
For Persistent Systems Ltd - strike price 5150 expiring on 30JUN2026
Delta for 5150 CE is 0.45
Historical price for 5150 CE is as follows
On 8 Jun PERSISTENT was trading at 5058.50. The strike last trading price was 148.65, which was -1.35 lower than the previous day. The implied volatity was 36.51, the open interest changed by -9 which decreased total open position to 588
On 5 Jun PERSISTENT was trading at 5038.50. The strike last trading price was 146, which was -51 lower than the previous day. The implied volatity was 35.98, the open interest changed by 169 which increased total open position to 610
On 4 Jun PERSISTENT was trading at 5121.50. The strike last trading price was 201.65, which was 5.65 higher than the previous day. The implied volatity was 36.95, the open interest changed by 238 which increased total open position to 442
On 3 Jun PERSISTENT was trading at 5097.50. The strike last trading price was 190.7, which was -237.3 lower than the previous day. The implied volatity was 37.85, the open interest changed by 100 which increased total open position to 205
On 2 Jun PERSISTENT was trading at 5470.50. The strike last trading price was 428.1, which was 109.1 higher than the previous day. The implied volatity was 36.82, the open interest changed by -3 which decreased total open position to 105
On 1 Jun PERSISTENT was trading at 5402.00. The strike last trading price was 319.15, which was 97.15 higher than the previous day. The implied volatity was 28.48, the open interest changed by -13 which decreased total open position to 108
On 29 May PERSISTENT was trading at 5194.30. The strike last trading price was 202, which was 31 higher than the previous day. The implied volatity was 28.12, the open interest changed by -24 which decreased total open position to 129
On 27 May PERSISTENT was trading at 5098.40. The strike last trading price was 172.3, which was -23.7 lower than the previous day. The implied volatity was 29.8, the open interest changed by 60 which increased total open position to 156
On 26 May PERSISTENT was trading at 5105.80. The strike last trading price was 193.25, which was 29.25 higher than the previous day. The implied volatity was 30.94, the open interest changed by 92 which increased total open position to 96
On 25 May PERSISTENT was trading at 5038.00. The strike last trading price was 163.95, which was -50.05 lower than the previous day. The implied volatity was 31.18, the open interest changed by 0 which decreased total open position to 1
On 22 May PERSISTENT was trading at 4970.30. The strike last trading price was 213.6, 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 1
On 21 May PERSISTENT was trading at 5019.00. The strike last trading price was 213.6, 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 1
On 20 May PERSISTENT was trading at 5084.10. The strike last trading price was 213.6, which was -0.4 lower than the previous day. The implied volatity was 31.72, the open interest changed by 0 which decreased total open position to 1
On 19 May PERSISTENT was trading at 5066.30. The strike last trading price was 213.6, which was -86.4 lower than the previous day. The implied volatity was 31.72, the open interest changed by 0 which decreased total open position to 1
On 18 May PERSISTENT was trading at 4944.10. The strike last trading price was 300, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 15 May PERSISTENT was trading at 4702.10. The strike last trading price was 300, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 14 May PERSISTENT was trading at 4628.80. The strike last trading price was 300, 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 13 May PERSISTENT was trading at 4845.00. The strike last trading price was 300, 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 300, 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 300, 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 300, which was 148.7 higher than the previous day. The implied volatity was 37.11, 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 151.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 May PERSISTENT was trading at 5014.00. The strike last trading price was 151.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 May PERSISTENT was trading at 4816.30. The strike last trading price was 151.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 4 May PERSISTENT was trading at 4788.10. The strike last trading price was 151.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 30 Apr PERSISTENT was trading at 4800.00. The strike last trading price was 151.3, which was -56.35 lower than the previous day. The implied volatity was 34.3, the open interest changed by 0 which decreased total open position to 0
| PERSISTENT 30-Jun-2026 (22d) 5150 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.54
Vega: 0.05
Theta: -3.75
Gamma: 0.00083
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 8 Jun | 5058.50 | 232 | -5.25 (-2.21%) | 38.07 | 61 | -16 | 370 |
| 5 Jun | 5038.50 | 244 | 57.35 (30.73%) | 35.03 | 399 | -5 | 388 |
| 4 Jun | 5121.50 | 180.15 | -33.5 (-15.68%) | 32.73 | 853 | 130 | 391 |
| 3 Jun | 5097.50 | 222.75 | 149 (202.03%) | 35.99 | 907 | 11 | 260 |
| 2 Jun | 5470.50 | 73.75 | -45.3 (-38.05%) | 33.89 | 59 | 9 | 250 |
| 1 Jun | 5402.00 | 117.65 | -64.65 (-35.46%) | 38.26 | 171 | 17 | 241 |
| 29 May | 5194.30 | 192.25 | -44 (-18.62%) | 34.51 | 416 | 20 | 224 |
| 27 May | 5098.40 | 236.15 | 5.05 (2.19%) | 35.55 | 101 | 23 | 202 |
| 26 May | 5105.80 | 236.05 | -69.95 (-22.86%) | 35.73 | 161 | 7 | 184 |
| 25 May | 5038.00 | 306 | -33.25 (-9.80%) | 39.91 | 2 | 1 | 178 |
| 22 May | 4970.30 | 339.25 | 18.6 (5.80%) | 39.75 | 89 | 80 | 178 |
| 21 May | 5019.00 | 320.65 | 22.45 (7.53%) | 39.78 | 5 | 0 | 100 |
| 20 May | 5084.10 | 298.2 | 298.2 (-40.74%) | 39.44 | 2 | 0 | 100 |
| 19 May | 5066.30 | 298 | -204.85 (-40.74%) | 39.44 | 210 | 100 | 100 |
| 18 May | 4944.10 | 0 | 0 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 4702.10 | 0 | -502.85 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 4628.80 | 0 | -502.85 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 4845.00 | 0 | -502.85 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 4877.10 | 0 | -502.85 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 5098.10 | 0 | -502.85 (-100.00%) | 0 | 0 | 0 | 0 |
| 8 May | 5113.60 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 4984.00 | 0 | 0 | - | 0 | 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 |
For Persistent Systems Ltd - strike price 5150 expiring on 30JUN2026
Delta for 5150 PE is -0.54
Historical price for 5150 PE is as follows
On 8 Jun PERSISTENT was trading at 5058.50. The strike last trading price was 232, which was -5.25 lower than the previous day. The implied volatity was 38.07, the open interest changed by -16 which decreased total open position to 370
On 5 Jun PERSISTENT was trading at 5038.50. The strike last trading price was 244, which was 57.35 higher than the previous day. The implied volatity was 35.03, the open interest changed by -5 which decreased total open position to 388
On 4 Jun PERSISTENT was trading at 5121.50. The strike last trading price was 180.15, which was -33.5 lower than the previous day. The implied volatity was 32.73, the open interest changed by 130 which increased total open position to 391
On 3 Jun PERSISTENT was trading at 5097.50. The strike last trading price was 222.75, which was 149 higher than the previous day. The implied volatity was 35.99, the open interest changed by 11 which increased total open position to 260
On 2 Jun PERSISTENT was trading at 5470.50. The strike last trading price was 73.75, which was -45.3 lower than the previous day. The implied volatity was 33.89, the open interest changed by 9 which increased total open position to 250
On 1 Jun PERSISTENT was trading at 5402.00. The strike last trading price was 117.65, which was -64.65 lower than the previous day. The implied volatity was 38.26, the open interest changed by 17 which increased total open position to 241
On 29 May PERSISTENT was trading at 5194.30. The strike last trading price was 192.25, which was -44 lower than the previous day. The implied volatity was 34.51, the open interest changed by 20 which increased total open position to 224
On 27 May PERSISTENT was trading at 5098.40. The strike last trading price was 236.15, which was 5.05 higher than the previous day. The implied volatity was 35.55, the open interest changed by 23 which increased total open position to 202
On 26 May PERSISTENT was trading at 5105.80. The strike last trading price was 236.05, which was -69.95 lower than the previous day. The implied volatity was 35.73, the open interest changed by 7 which increased total open position to 184
On 25 May PERSISTENT was trading at 5038.00. The strike last trading price was 306, which was -33.25 lower than the previous day. The implied volatity was 39.91, the open interest changed by 1 which increased total open position to 178
On 22 May PERSISTENT was trading at 4970.30. The strike last trading price was 339.25, which was 18.6 higher than the previous day. The implied volatity was 39.75, the open interest changed by 80 which increased total open position to 178
On 21 May PERSISTENT was trading at 5019.00. The strike last trading price was 320.65, which was 22.45 higher than the previous day. The implied volatity was 39.78, the open interest changed by 0 which decreased total open position to 100
On 20 May PERSISTENT was trading at 5084.10. The strike last trading price was 298.2, which was 298.2 higher than the previous day. The implied volatity was 39.44, the open interest changed by 0 which decreased total open position to 100
On 19 May PERSISTENT was trading at 5066.30. The strike last trading price was 298, which was -204.85 lower than the previous day. The implied volatity was 39.44, the open interest changed by 100 which increased total open position to 100
On 18 May PERSISTENT was trading at 4944.10. 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 15 May PERSISTENT was trading at 4702.10. The strike last trading price was 0, which was -502.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May PERSISTENT was trading at 4628.80. The strike last trading price was 0, which was -502.85 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May PERSISTENT was trading at 4845.00. The strike last trading price was 0, which was -502.85 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May PERSISTENT was trading at 4877.10. The strike last trading price was 0, which was -502.85 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May PERSISTENT was trading at 5098.10. The strike last trading price was 0, which was -502.85 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May PERSISTENT was trading at 5113.60. 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 7 May PERSISTENT was trading at 4984.00. 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 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
