PERSISTENT
Persistent Systems Ltd
Historical option data for PERSISTENT
08 May 2026 04:10 PM IST
| PERSISTENT 26-May-2026 (18d) 6000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 0.01
Theta: -1.09
Gamma: 0.00019
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 8 May | 5113.60 | 6.75 | 2.75 (68.75%) | 38.65 | 539 | -80 | 751 | |||||||||
| 7 May | 4984.00 | 3.9 | -1.7500000000000004 (-30.97%) | 39.08 | 256 | 138 | 831 | |||||||||
| 6 May | 5014.00 | 5.45 | 1.4000000000000004 (34.57%) | 39.45 | 481 | 83 | 693 | |||||||||
| 5 May | 4816.30 | 3.95 | -0.14999999999999947 (-3.66%) | 43.37 | 420 | -4 | 610 | |||||||||
| 4 May | 4788.10 | 4.1 | -2.8500000000000005 (-41.01%) | 43.82 | 333 | 48 | 617 | |||||||||
| 30 Apr | 4800.00 | 6.95 | -1.2000000000000002 (-14.72%) | 43.08 | 87 | -4 | 565 | |||||||||
| 29 Apr | 4805.80 | 8.15 | -0.9499999999999993 (-10.44%) | 43.57 | 114 | 34 | 569 | |||||||||
| 28 Apr | 4803.50 | 8.85 | -4.15 (-31.92%) | 43.31 | 197 | -68 | 534 | |||||||||
| 27 Apr | 4817.50 | 12.9 | 1.700000000000001 (15.18%) | 44.57 | 171 | 73 | 601 | |||||||||
| 24 Apr | 4747.30 | 11.1 | -8.950000000000001 (-44.64%) | 44.02 | 216 | 74 | 526 | |||||||||
| 23 Apr | 5065.20 | 14.35 | -13.200000000000001 (-47.91%) | 35.26 | 248 | 35 | 450 | |||||||||
| 22 Apr | 5073.30 | 27.55 | -45.400000000000006 (-62.23%) | 39.57 | 1,006 | 282 | 401 | |||||||||
| 21 Apr | 5329.90 | 82 | 15.150000000000006 (22.66%) | 40.94 | 273 | 85 | 132 | |||||||||
| 20 Apr | 5325.20 | 65 | -10 (-13.33%) | 39.19 | 76 | 36 | 48 | |||||||||
| 17 Apr | 5446.50 | 75 | 0 (0.00%) | 34.33 | 2 | 1 | 11 | |||||||||
| 16 Apr | 5500.50 | 75 | 0 (0.00%) | - | 0 | 0 | 10 | |||||||||
| 15 Apr | 5488.50 | 75 | 0 (0.00%) | - | 0 | 0 | 10 | |||||||||
| 13 Apr | 5377.40 | 75 | -20 (-21.05%) | 34.77 | 1 | 0 | 9 | |||||||||
| 10 Apr | 5427.10 | 95 | 19.950000000000003 (26.58%) | 35.67 | 3 | 2 | 8 | |||||||||
| 9 Apr | 5471.10 | 75.05 | 0.05 (0.07%) | 28.63 | 1 | 0 | 5 | |||||||||
|
|
||||||||||||||||
| 8 Apr | 5373.90 | 75 | 9.8 (15.03%) | 33.24 | 5 | 4 | 4 | |||||||||
For Persistent Systems Ltd - strike price 6000 expiring on 26MAY2026
Delta for 6000 CE is 0.04
Historical price for 6000 CE is as follows
On 8 May PERSISTENT was trading at 5113.60. The strike last trading price was 6.75, which was 2.75 higher than the previous day. The implied volatity was 38.65, the open interest changed by -80 which decreased total open position to 751
On 7 May PERSISTENT was trading at 4984.00. The strike last trading price was 3.9, which was -1.7500000000000004 lower than the previous day. The implied volatity was 39.08, the open interest changed by 138 which increased total open position to 831
On 6 May PERSISTENT was trading at 5014.00. The strike last trading price was 5.45, which was 1.4000000000000004 higher than the previous day. The implied volatity was 39.45, the open interest changed by 83 which increased total open position to 693
On 5 May PERSISTENT was trading at 4816.30. The strike last trading price was 3.95, which was -0.14999999999999947 lower than the previous day. The implied volatity was 43.37, the open interest changed by -4 which decreased total open position to 610
On 4 May PERSISTENT was trading at 4788.10. The strike last trading price was 4.1, which was -2.8500000000000005 lower than the previous day. The implied volatity was 43.82, the open interest changed by 48 which increased total open position to 617
On 30 Apr PERSISTENT was trading at 4800.00. The strike last trading price was 6.95, which was -1.2000000000000002 lower than the previous day. The implied volatity was 43.08, the open interest changed by -4 which decreased total open position to 565
On 29 Apr PERSISTENT was trading at 4805.80. The strike last trading price was 8.15, which was -0.9499999999999993 lower than the previous day. The implied volatity was 43.57, the open interest changed by 34 which increased total open position to 569
On 28 Apr PERSISTENT was trading at 4803.50. The strike last trading price was 8.85, which was -4.15 lower than the previous day. The implied volatity was 43.31, the open interest changed by -68 which decreased total open position to 534
On 27 Apr PERSISTENT was trading at 4817.50. The strike last trading price was 12.9, which was 1.700000000000001 higher than the previous day. The implied volatity was 44.57, the open interest changed by 73 which increased total open position to 601
On 24 Apr PERSISTENT was trading at 4747.30. The strike last trading price was 11.1, which was -8.950000000000001 lower than the previous day. The implied volatity was 44.02, the open interest changed by 74 which increased total open position to 526
On 23 Apr PERSISTENT was trading at 5065.20. The strike last trading price was 14.35, which was -13.200000000000001 lower than the previous day. The implied volatity was 35.26, the open interest changed by 35 which increased total open position to 450
On 22 Apr PERSISTENT was trading at 5073.30. The strike last trading price was 27.55, which was -45.400000000000006 lower than the previous day. The implied volatity was 39.57, the open interest changed by 282 which increased total open position to 401
On 21 Apr PERSISTENT was trading at 5329.90. The strike last trading price was 82, which was 15.150000000000006 higher than the previous day. The implied volatity was 40.94, the open interest changed by 85 which increased total open position to 132
On 20 Apr PERSISTENT was trading at 5325.20. The strike last trading price was 65, which was -10 lower than the previous day. The implied volatity was 39.19, the open interest changed by 36 which increased total open position to 48
On 17 Apr PERSISTENT was trading at 5446.50. The strike last trading price was 75, which was 0 lower than the previous day. The implied volatity was 34.33, the open interest changed by 1 which increased total open position to 11
On 16 Apr PERSISTENT was trading at 5500.50. The strike last trading price was 75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 15 Apr PERSISTENT was trading at 5488.50. The strike last trading price was 75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 13 Apr PERSISTENT was trading at 5377.40. The strike last trading price was 75, which was -20 lower than the previous day. The implied volatity was 34.77, the open interest changed by 0 which decreased total open position to 9
On 10 Apr PERSISTENT was trading at 5427.10. The strike last trading price was 95, which was 19.950000000000003 higher than the previous day. The implied volatity was 35.67, the open interest changed by 2 which increased total open position to 8
On 9 Apr PERSISTENT was trading at 5471.10. The strike last trading price was 75.05, which was 0.05 higher than the previous day. The implied volatity was 28.63, the open interest changed by 0 which decreased total open position to 5
On 8 Apr PERSISTENT was trading at 5373.90. The strike last trading price was 75, which was 9.8 higher than the previous day. The implied volatity was 33.24, the open interest changed by 4 which increased total open position to 4
| PERSISTENT 26-May-2026 (18d) 6000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 8 May | 5113.60 | 1313 | 1313 | - | 0 | 0 | 20 |
| 7 May | 4984.00 | 1313 | 1313 | - | 0 | 0 | 20 |
| 6 May | 5014.00 | 1313 | 1313 | - | 0 | 0 | 20 |
| 5 May | 4816.30 | 1313 | 1313 | - | 0 | 0 | 20 |
| 4 May | 4788.10 | 1313 | 1313 | - | 0 | 0 | 20 |
| 30 Apr | 4800.00 | 1313 | 1313 | - | 0 | 0 | 20 |
| 29 Apr | 4805.80 | 1313 | 1313 | - | 0 | 0 | 20 |
| 28 Apr | 4803.50 | 1313 | 1313 | - | 0 | 0 | 20 |
| 27 Apr | 4817.50 | 1313 | 1313 (29.20%) | 79.55 | 0 | 0 | 20 |
| 24 Apr | 4747.30 | 1313 | 296.75 (29.20%) | 79.55 | 7 | 6 | 19 |
| 23 Apr | 5065.20 | 1016.25 | 26.25 (2.65%) | 64.06 | 5 | 4 | 12 |
| 22 Apr | 5073.30 | 990 | 195 (24.53%) | 54.33 | 7 | 5 | 7 |
| 21 Apr | 5329.90 | 795 | 122.10000000000002 (18.15%) | 56.16 | 1 | 0 | 1 |
| 20 Apr | 5325.20 | 672.9 | 672.9 | - | 0 | 0 | 1 |
| 17 Apr | 5446.50 | 672.9 | 672.9 (-9.82%) | 52.91 | 0 | 0 | 1 |
| 16 Apr | 5500.50 | 672.9 | -73.25 (-9.82%) | 52.91 | 1 | 0 | 1 |
| 15 Apr | 5488.50 | 746.15 | 746.15 | - | 0 | 0 | 1 |
| 13 Apr | 5377.40 | 746.15 | 16.149999999999977 (2.21%) | 49.93 | 1 | 0 | 2 |
| 10 Apr | 5427.10 | 730 | -108.14999999999998 (-12.90%) | 50.42 | 1 | 0 | 2 |
| 9 Apr | 5471.10 | 838.15 | -466.25 (-35.74%) | 72.12 | 2 | 0 | 0 |
| 8 Apr | 5373.90 | 1304.4 | 0 (0.00%) | - | 0 | 0 | 0 |
For Persistent Systems Ltd - strike price 6000 expiring on 26MAY2026
Delta for 6000 PE is -
Historical price for 6000 PE is as follows
On 8 May PERSISTENT was trading at 5113.60. The strike last trading price was 1313, which was 1313 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 7 May PERSISTENT was trading at 4984.00. The strike last trading price was 1313, which was 1313 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 6 May PERSISTENT was trading at 5014.00. The strike last trading price was 1313, which was 1313 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 5 May PERSISTENT was trading at 4816.30. The strike last trading price was 1313, which was 1313 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 4 May PERSISTENT was trading at 4788.10. The strike last trading price was 1313, which was 1313 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 30 Apr PERSISTENT was trading at 4800.00. The strike last trading price was 1313, which was 1313 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 29 Apr PERSISTENT was trading at 4805.80. The strike last trading price was 1313, which was 1313 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 28 Apr PERSISTENT was trading at 4803.50. The strike last trading price was 1313, which was 1313 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 27 Apr PERSISTENT was trading at 4817.50. The strike last trading price was 1313, which was 1313 higher than the previous day. The implied volatity was 79.55, the open interest changed by 0 which decreased total open position to 20
On 24 Apr PERSISTENT was trading at 4747.30. The strike last trading price was 1313, which was 296.75 higher than the previous day. The implied volatity was 79.55, the open interest changed by 6 which increased total open position to 19
On 23 Apr PERSISTENT was trading at 5065.20. The strike last trading price was 1016.25, which was 26.25 higher than the previous day. The implied volatity was 64.06, the open interest changed by 4 which increased total open position to 12
On 22 Apr PERSISTENT was trading at 5073.30. The strike last trading price was 990, which was 195 higher than the previous day. The implied volatity was 54.33, the open interest changed by 5 which increased total open position to 7
On 21 Apr PERSISTENT was trading at 5329.90. The strike last trading price was 795, which was 122.10000000000002 higher than the previous day. The implied volatity was 56.16, the open interest changed by 0 which decreased total open position to 1
On 20 Apr PERSISTENT was trading at 5325.20. The strike last trading price was 672.9, which was 672.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Apr PERSISTENT was trading at 5446.50. The strike last trading price was 672.9, which was 672.9 higher than the previous day. The implied volatity was 52.91, the open interest changed by 0 which decreased total open position to 1
On 16 Apr PERSISTENT was trading at 5500.50. The strike last trading price was 672.9, which was -73.25 lower than the previous day. The implied volatity was 52.91, the open interest changed by 0 which decreased total open position to 1
On 15 Apr PERSISTENT was trading at 5488.50. The strike last trading price was 746.15, which was 746.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 13 Apr PERSISTENT was trading at 5377.40. The strike last trading price was 746.15, which was 16.149999999999977 higher than the previous day. The implied volatity was 49.93, 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 730, which was -108.14999999999998 lower than the previous day. The implied volatity was 50.42, 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 838.15, which was -466.25 lower than the previous day. The implied volatity was 72.12, 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 1304.4, 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
