Historical option data for PERSISTENT
02 Jun 2026 12:32 PM IST
| PERSISTENT 30-Jun-2026 (28d) 5250 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.69
Vega: 0.05
Theta: -3.7
Gamma: 0.00064
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 2 Jun | 5451.00 | 353.45 | 96.45 (37.53%) | 35.97 | 83 | -16 | 192 | |||||||||
| 1 Jun | 5402.00 | 259.35 | 81.35 (45.70%) | 29.55 | 570 | -151 | 208 | |||||||||
| 29 May | 5194.30 | 165.6 | 33.6 (25.45%) | 29.04 | 3,662 | 296 | 362 | |||||||||
| 27 May | 5098.40 | 129.95 | -24.05 (-15.62%) | 29.63 | 49 | 22 | 67 | |||||||||
| 26 May | 5105.80 | 155.05 | 26.05 (20.19%) | 32.58 | 81 | 44 | 45 | |||||||||
| 25 May | 5038.00 | 129 | 0 (0.00%) | 32.06 | 1 | 0 | 1 | |||||||||
| 22 May | 4970.30 | 129 | 0 (0.00%) | 29.66 | 1 | 0 | 1 | |||||||||
| 21 May | 5019.00 | 129 | 42 (48.28%) | 29.66 | 1 | 0 | 1 | |||||||||
| 20 May | 5084.10 | 87.4 | 0.4 (0.46%) | - | 0 | 0 | 1 | |||||||||
| 19 May | 5066.30 | 87.4 | 0.4 (0.46%) | 26.76 | 0 | 0 | 1 | |||||||||
| 18 May | 4944.10 | 87.4 | -89.6 (-50.62%) | 26.76 | 2 | 1 | 1 | |||||||||
| 15 May | 4702.10 | 0 | -176.85 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 4628.80 | 0 | -177 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 4845.00 | 0 | -176.85 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 4877.10 | 0 | -176.85 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 5098.10 | 0 | -176.85 (-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 5250 expiring on 30JUN2026
Delta for 5250 CE is 0.69
Historical price for 5250 CE is as follows
On 2 Jun PERSISTENT was trading at 5451.00. The strike last trading price was 353.45, which was 96.45 higher than the previous day. The implied volatity was 35.97, the open interest changed by -16 which decreased total open position to 192
On 1 Jun PERSISTENT was trading at 5402.00. The strike last trading price was 259.35, which was 81.35 higher than the previous day. The implied volatity was 29.55, the open interest changed by -151 which decreased total open position to 208
On 29 May PERSISTENT was trading at 5194.30. The strike last trading price was 165.6, which was 33.6 higher than the previous day. The implied volatity was 29.04, the open interest changed by 296 which increased total open position to 362
On 27 May PERSISTENT was trading at 5098.40. The strike last trading price was 129.95, which was -24.05 lower than the previous day. The implied volatity was 29.63, the open interest changed by 22 which increased total open position to 67
On 26 May PERSISTENT was trading at 5105.80. The strike last trading price was 155.05, which was 26.05 higher than the previous day. The implied volatity was 32.58, the open interest changed by 44 which increased total open position to 45
On 25 May PERSISTENT was trading at 5038.00. The strike last trading price was 129, which was 0 lower than the previous day. The implied volatity was 32.06, 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 129, which was 0 lower than the previous day. The implied volatity was 29.66, 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 129, which was 42 higher than the previous day. The implied volatity was 29.66, 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 87.4, which was 0.4 higher than the previous day. The implied volatity was -, 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 87.4, which was 0.4 higher than the previous day. The implied volatity was 26.76, 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 87.4, which was -89.6 lower than the previous day. The implied volatity was 26.76, the open interest changed by 1 which increased total open position to 1
On 15 May PERSISTENT was trading at 4702.10. The strike last trading price was 0, which was -176.85 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 -177 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 -176.85 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 -176.85 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 -176.85 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
| PERSISTENT 30-Jun-2026 (28d) 5250 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.31
Vega: 0.05
Theta: -2.75
Gamma: 0.00068
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 2 Jun | 5451.00 | 111 | -45 (-28.85%) | 34.24 | 145 | 5 | 107 |
| 1 Jun | 5402.00 | 154.35 | -78.65 (-33.76%) | 36.65 | 436 | 49 | 103 |
| 29 May | 5194.30 | 260.6 | -45.35 (-14.82%) | 36.16 | 445 | 45 | 54 |
| 27 May | 5098.40 | 305.95 | 15.35 (5.28%) | 35.18 | 3 | -1 | 10 |
| 26 May | 5105.80 | 290.6 | -6.5 (-2.19%) | 34.47 | 19 | 8 | 11 |
| 25 May | 5038.00 | 297.1 | 297.1 | - | 0 | 0 | 3 |
| 22 May | 4970.30 | 297.1 | 297.1 | - | 0 | 0 | 3 |
| 21 May | 5019.00 | 297.1 | 297.1 | - | 0 | 0 | 3 |
| 20 May | 5084.10 | 297.1 | 297.1 (-47.97%) | 30.74 | 0 | 0 | 3 |
| 19 May | 5066.30 | 297.1 | -273.95 (-47.97%) | 30.74 | 3 | 3 | 3 |
| 18 May | 4944.10 | 0 | 0 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 4702.10 | 0 | -571.05 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 4628.80 | 0 | -571.05 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 4845.00 | 0 | -571.05 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 4877.10 | 0 | -571.05 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 5098.10 | 0 | -571.05 (-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 5250 expiring on 30JUN2026
Delta for 5250 PE is -0.31
Historical price for 5250 PE is as follows
On 2 Jun PERSISTENT was trading at 5451.00. The strike last trading price was 111, which was -45 lower than the previous day. The implied volatity was 34.24, the open interest changed by 5 which increased total open position to 107
On 1 Jun PERSISTENT was trading at 5402.00. The strike last trading price was 154.35, which was -78.65 lower than the previous day. The implied volatity was 36.65, the open interest changed by 49 which increased total open position to 103
On 29 May PERSISTENT was trading at 5194.30. The strike last trading price was 260.6, which was -45.35 lower than the previous day. The implied volatity was 36.16, the open interest changed by 45 which increased total open position to 54
On 27 May PERSISTENT was trading at 5098.40. The strike last trading price was 305.95, which was 15.35 higher than the previous day. The implied volatity was 35.18, the open interest changed by -1 which decreased total open position to 10
On 26 May PERSISTENT was trading at 5105.80. The strike last trading price was 290.6, which was -6.5 lower than the previous day. The implied volatity was 34.47, the open interest changed by 8 which increased total open position to 11
On 25 May PERSISTENT was trading at 5038.00. The strike last trading price was 297.1, which was 297.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 22 May PERSISTENT was trading at 4970.30. The strike last trading price was 297.1, which was 297.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 21 May PERSISTENT was trading at 5019.00. The strike last trading price was 297.1, which was 297.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 20 May PERSISTENT was trading at 5084.10. The strike last trading price was 297.1, which was 297.1 higher than the previous day. The implied volatity was 30.74, the open interest changed by 0 which decreased total open position to 3
On 19 May PERSISTENT was trading at 5066.30. The strike last trading price was 297.1, which was -273.95 lower than the previous day. The implied volatity was 30.74, the open interest changed by 3 which increased total open position to 3
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 -571.05 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 -571.05 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 -571.05 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 -571.05 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 -571.05 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
