Historical option data for PERSISTENT
12 Jun 2026 04:10 PM IST
| PERSISTENT 30-Jun-2026 (16d) 5050 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.31
Vega: 0.04
Theta: -4.09
Gamma: 0.00088
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 12 Jun | 4811.00 | 76 | -12 (-13.64%) | 36.93 | 466 | 47 | 415 | |||||||||
| 11 Jun | 4874.00 | 87.3 | -34.7 (-28.44%) | 34.2 | 677 | 2 | 369 | |||||||||
| 10 Jun | 4928.00 | 121.35 | -35.65 (-22.71%) | 36.25 | 722 | 48 | 371 | |||||||||
| 9 Jun | 5018.00 | 159.4 | -25.6 (-13.84%) | 34.6 | 749 | 3 | 323 | |||||||||
| 8 Jun | 5065.00 | 171.8 | -18.2 (-9.58%) | 33.66 | 854 | 79 | 323 | |||||||||
| 5 Jun | 5038.50 | 189.7 | -60.3 (-24.12%) | 36.41 | 312 | 34 | 256 | |||||||||
| 4 Jun | 5121.50 | 253.85 | 10.85 (4.47%) | 36.79 | 242 | 8 | 221 | |||||||||
| 3 Jun | 5097.50 | 242 | -298 (-55.19%) | 38.49 | 54 | 3 | 213 | |||||||||
| 2 Jun | 5470.50 | 540.3 | 107.3 (24.78%) | 33.17 | 3 | 0 | 211 | |||||||||
| 1 Jun | 5402.00 | 433.4 | 147.4 (51.54%) | 17.28 | 27 | -12 | 212 | |||||||||
| 29 May | 5194.30 | 263.55 | 41.55 (18.72%) | 25.79 | 152 | -35 | 224 | |||||||||
| 27 May | 5098.40 | 219.4 | -30.6 (-12.24%) | 29.26 | 268 | 120 | 259 | |||||||||
| 26 May | 5105.80 | 250.1 | 46.1 (22.60%) | 31.84 | 469 | 76 | 139 | |||||||||
| 25 May | 5038.00 | 204.45 | 12.45 (6.48%) | 30.84 | 162 | 36 | 64 | |||||||||
| 22 May | 4970.30 | 191.55 | 0.55 (0.29%) | 32.06 | 43 | 17 | 27 | |||||||||
| 21 May | 5019.00 | 190.6 | -92.4 (-32.65%) | 29.18 | 17 | 6 | 8 | |||||||||
| 20 May | 5084.10 | 282.55 | -0.45 (-0.16%) | 30.23 | 0 | 0 | 2 | |||||||||
| 19 May | 5066.30 | 282.55 | 99.55 (54.40%) | 30.23 | 2 | 0 | 2 | |||||||||
| 18 May | 4944.10 | 182.55 | -60.45 (-24.88%) | 30.62 | 2 | 2 | 2 | |||||||||
| 15 May | 4702.10 | 0 | -242.55 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 4628.80 | 0 | -243 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 4845.00 | 0 | -242.55 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 4877.10 | 0 | -242.55 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 5098.10 | 0 | -242.55 (-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 5050 expiring on 30JUN2026
Delta for 5050 CE is 0.31
Historical price for 5050 CE is as follows
On 12 Jun PERSISTENT was trading at 4811.00. The strike last trading price was 76, which was -12 lower than the previous day. The implied volatity was 36.93, the open interest changed by 47 which increased total open position to 415
On 11 Jun PERSISTENT was trading at 4874.00. The strike last trading price was 87.3, which was -34.7 lower than the previous day. The implied volatity was 34.2, the open interest changed by 2 which increased total open position to 369
On 10 Jun PERSISTENT was trading at 4928.00. The strike last trading price was 121.35, which was -35.65 lower than the previous day. The implied volatity was 36.25, the open interest changed by 48 which increased total open position to 371
On 9 Jun PERSISTENT was trading at 5018.00. The strike last trading price was 159.4, which was -25.6 lower than the previous day. The implied volatity was 34.6, the open interest changed by 3 which increased total open position to 323
On 8 Jun PERSISTENT was trading at 5065.00. The strike last trading price was 171.8, which was -18.2 lower than the previous day. The implied volatity was 33.66, the open interest changed by 79 which increased total open position to 323
On 5 Jun PERSISTENT was trading at 5038.50. The strike last trading price was 189.7, which was -60.3 lower than the previous day. The implied volatity was 36.41, the open interest changed by 34 which increased total open position to 256
On 4 Jun PERSISTENT was trading at 5121.50. The strike last trading price was 253.85, which was 10.85 higher than the previous day. The implied volatity was 36.79, the open interest changed by 8 which increased total open position to 221
On 3 Jun PERSISTENT was trading at 5097.50. The strike last trading price was 242, which was -298 lower than the previous day. The implied volatity was 38.49, the open interest changed by 3 which increased total open position to 213
On 2 Jun PERSISTENT was trading at 5470.50. The strike last trading price was 540.3, which was 107.3 higher than the previous day. The implied volatity was 33.17, the open interest changed by 0 which decreased total open position to 211
On 1 Jun PERSISTENT was trading at 5402.00. The strike last trading price was 433.4, which was 147.4 higher than the previous day. The implied volatity was 17.28, the open interest changed by -12 which decreased total open position to 212
On 29 May PERSISTENT was trading at 5194.30. The strike last trading price was 263.55, which was 41.55 higher than the previous day. The implied volatity was 25.79, the open interest changed by -35 which decreased total open position to 224
On 27 May PERSISTENT was trading at 5098.40. The strike last trading price was 219.4, which was -30.6 lower than the previous day. The implied volatity was 29.26, the open interest changed by 120 which increased total open position to 259
On 26 May PERSISTENT was trading at 5105.80. The strike last trading price was 250.1, which was 46.1 higher than the previous day. The implied volatity was 31.84, the open interest changed by 76 which increased total open position to 139
On 25 May PERSISTENT was trading at 5038.00. The strike last trading price was 204.45, which was 12.45 higher than the previous day. The implied volatity was 30.84, the open interest changed by 36 which increased total open position to 64
On 22 May PERSISTENT was trading at 4970.30. The strike last trading price was 191.55, which was 0.55 higher than the previous day. The implied volatity was 32.06, the open interest changed by 17 which increased total open position to 27
On 21 May PERSISTENT was trading at 5019.00. The strike last trading price was 190.6, which was -92.4 lower than the previous day. The implied volatity was 29.18, the open interest changed by 6 which increased total open position to 8
On 20 May PERSISTENT was trading at 5084.10. The strike last trading price was 282.55, which was -0.45 lower than the previous day. The implied volatity was 30.23, the open interest changed by 0 which decreased total open position to 2
On 19 May PERSISTENT was trading at 5066.30. The strike last trading price was 282.55, which was 99.55 higher than the previous day. The implied volatity was 30.23, the open interest changed by 0 which decreased total open position to 2
On 18 May PERSISTENT was trading at 4944.10. The strike last trading price was 182.55, which was -60.45 lower than the previous day. The implied volatity was 30.62, the open interest changed by 2 which increased total open position to 2
On 15 May PERSISTENT was trading at 4702.10. The strike last trading price was 0, which was -242.55 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 -243 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 -242.55 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 -242.55 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 -242.55 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 (16d) 5050 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.71
Vega: 0.04
Theta: -3
Gamma: 0.00092
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 12 Jun | 4811.00 | 289.5 | 12.55 (4.53%) | 34.7 | 26 | -6 | 270 |
| 11 Jun | 4874.00 | 269.3 | 38.65 (16.76%) | 41.22 | 131 | -15 | 276 |
| 10 Jun | 4928.00 | 228 | 34.25 (17.68%) | 35.55 | 267 | 13 | 295 |
| 9 Jun | 5018.00 | 188.05 | 6.75 (3.72%) | 37.05 | 475 | -14 | 282 |
| 8 Jun | 5065.00 | 189.95 | 6.2 (3.37%) | 39.69 | 505 | 15 | 296 |
| 5 Jun | 5038.50 | 187.45 | 45.7 (32.24%) | 35.4 | 549 | -30 | 296 |
| 4 Jun | 5121.50 | 137.45 | -30.25 (-18.04%) | 33.88 | 539 | 25 | 325 |
| 3 Jun | 5097.50 | 174.05 | 119.55 (219.36%) | 36.45 | 305 | -5 | 299 |
| 2 Jun | 5470.50 | 55.45 | -34.05 (-38.04%) | 35.37 | 138 | 46 | 305 |
| 1 Jun | 5402.00 | 88.35 | -54.3 (-38.07%) | 38.75 | 13 | -5 | 260 |
| 29 May | 5194.30 | 145.25 | -40.6 (-21.85%) | 35.66 | 134 | -24 | 270 |
| 27 May | 5098.40 | 184.1 | 0.05 (0.03%) | 35.27 | 125 | 55 | 287 |
| 26 May | 5105.80 | 189.75 | -50.1 (-20.89%) | 36.29 | 238 | 87 | 235 |
| 25 May | 5038.00 | 234.1 | -48.2 (-17.07%) | 38.4 | 23 | -1 | 148 |
| 22 May | 4970.30 | 280.3 | 19.1 (7.31%) | 38.26 | 347 | 90 | 148 |
| 21 May | 5019.00 | 261.15 | -177.6 (-40.48%) | 38.88 | 65 | 60 | 60 |
| 20 May | 5084.10 | 0 | 0 | - | 0 | 0 | 0 |
| 19 May | 5066.30 | 0 | 0 | - | 0 | 0 | 0 |
| 18 May | 4944.10 | 0 | 0 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 4702.10 | 0 | -438.75 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 4628.80 | 0 | -438.75 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 4845.00 | 0 | -438.75 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 4877.10 | 0 | -438.75 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 5098.10 | 0 | -438.75 (-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 5050 expiring on 30JUN2026
Delta for 5050 PE is -0.71
Historical price for 5050 PE is as follows
On 12 Jun PERSISTENT was trading at 4811.00. The strike last trading price was 289.5, which was 12.55 higher than the previous day. The implied volatity was 34.7, the open interest changed by -6 which decreased total open position to 270
On 11 Jun PERSISTENT was trading at 4874.00. The strike last trading price was 269.3, which was 38.65 higher than the previous day. The implied volatity was 41.22, the open interest changed by -15 which decreased total open position to 276
On 10 Jun PERSISTENT was trading at 4928.00. The strike last trading price was 228, which was 34.25 higher than the previous day. The implied volatity was 35.55, the open interest changed by 13 which increased total open position to 295
On 9 Jun PERSISTENT was trading at 5018.00. The strike last trading price was 188.05, which was 6.75 higher than the previous day. The implied volatity was 37.05, the open interest changed by -14 which decreased total open position to 282
On 8 Jun PERSISTENT was trading at 5065.00. The strike last trading price was 189.95, which was 6.2 higher than the previous day. The implied volatity was 39.69, the open interest changed by 15 which increased total open position to 296
On 5 Jun PERSISTENT was trading at 5038.50. The strike last trading price was 187.45, which was 45.7 higher than the previous day. The implied volatity was 35.4, the open interest changed by -30 which decreased total open position to 296
On 4 Jun PERSISTENT was trading at 5121.50. The strike last trading price was 137.45, which was -30.25 lower than the previous day. The implied volatity was 33.88, the open interest changed by 25 which increased total open position to 325
On 3 Jun PERSISTENT was trading at 5097.50. The strike last trading price was 174.05, which was 119.55 higher than the previous day. The implied volatity was 36.45, the open interest changed by -5 which decreased total open position to 299
On 2 Jun PERSISTENT was trading at 5470.50. The strike last trading price was 55.45, which was -34.05 lower than the previous day. The implied volatity was 35.37, the open interest changed by 46 which increased total open position to 305
On 1 Jun PERSISTENT was trading at 5402.00. The strike last trading price was 88.35, which was -54.3 lower than the previous day. The implied volatity was 38.75, the open interest changed by -5 which decreased total open position to 260
On 29 May PERSISTENT was trading at 5194.30. The strike last trading price was 145.25, which was -40.6 lower than the previous day. The implied volatity was 35.66, the open interest changed by -24 which decreased total open position to 270
On 27 May PERSISTENT was trading at 5098.40. The strike last trading price was 184.1, which was 0.05 higher than the previous day. The implied volatity was 35.27, the open interest changed by 55 which increased total open position to 287
On 26 May PERSISTENT was trading at 5105.80. The strike last trading price was 189.75, which was -50.1 lower than the previous day. The implied volatity was 36.29, the open interest changed by 87 which increased total open position to 235
On 25 May PERSISTENT was trading at 5038.00. The strike last trading price was 234.1, which was -48.2 lower than the previous day. The implied volatity was 38.4, the open interest changed by -1 which decreased total open position to 148
On 22 May PERSISTENT was trading at 4970.30. The strike last trading price was 280.3, which was 19.1 higher than the previous day. The implied volatity was 38.26, the open interest changed by 90 which increased total open position to 148
On 21 May PERSISTENT was trading at 5019.00. The strike last trading price was 261.15, which was -177.6 lower than the previous day. The implied volatity was 38.88, the open interest changed by 60 which increased total open position to 60
On 20 May PERSISTENT was trading at 5084.10. 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 19 May PERSISTENT was trading at 5066.30. 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 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 -438.75 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 -438.75 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 -438.75 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 -438.75 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 -438.75 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
