PERSISTENT

Persistent Systems Ltd

6263 -34.50 (-0.55%)

L: 6190 H: 6310

Back to Option Chain

Historical option data for PERSISTENT
16 Dec 2025 04:10 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

PERSISTENT 30-DEC-2025 5000 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	6263.00	1420 ₹ 1,42,000	1063.8 106380.00	-	0 0	0 0	1 100
15 Dec	6297.50	1420 ₹ 1,42,000	1063.8 106380.00	-	0 0	0 0	0 0
12 Dec	6336.50	1420 ₹ 1,42,000	1063.8 106380.00	-	0 0	0 0	1 100
11 Dec	6204.00	1420 ₹ 1,42,000	1063.8 106380.00	-	0 0	0 0	1 100
10 Dec	6033.50	1420 ₹ 1,42,000	1063.8 106380.00	-	0 0	0 0	1 100
8 Dec	6347.00	1420 ₹ 1,42,000	1063.8 106380.00	-	0 0	0 0	1 100
5 Dec	6520.50	1420 ₹ 1,42,000	1063.8 106380.00	-	0 0	0 0	0 0
4 Dec	6452.00	1420 ₹ 1,42,000	1063.8 106380.00	-	0 0	0 0	0 0
3 Dec	6331.00	1420 ₹ 1,42,000	1063.8 106380.00	-	0 0	0 0	0 0

2 Dec	6393.50	1420 ₹ 1,42,000	1063.8 106380.00	-	0 0	0 0	0 0
28 Nov	6353.00	1420 ₹ 1,42,000	1063.8 106380.00	-	0 0	0 0	0 0
26 Nov	6415.00	1420 ₹ 1,42,000	1063.8 106380.00	-	0 0	0 0	0 0
25 Nov	6370.50	1420 ₹ 1,42,000	1063.8 106380.00	-	0 0	1 100	0 0
24 Nov	6374.50	1420 ₹ 1,42,000	1063.8 106380.00	40.93	1 100	0 0	0 0
28 Oct	5826.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Oct	5878.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Oct	5755.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Oct	5337.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	5329.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	5357.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	5345.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	5271.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	5068.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Persistent Systems Ltd - strike price 5000 expiring on 30DEC2025

Delta for 5000 CE is -

Historical price for 5000 CE is as follows

On 16 Dec PERSISTENT was trading at 6263.00. The strike last trading price was 1420, which was 1063.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 15 Dec PERSISTENT was trading at 6297.50. The strike last trading price was 1420, which was 1063.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec PERSISTENT was trading at 6336.50. The strike last trading price was 1420, which was 1063.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 11 Dec PERSISTENT was trading at 6204.00. The strike last trading price was 1420, which was 1063.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 10 Dec PERSISTENT was trading at 6033.50. The strike last trading price was 1420, which was 1063.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 8 Dec PERSISTENT was trading at 6347.00. The strike last trading price was 1420, which was 1063.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 5 Dec PERSISTENT was trading at 6520.50. The strike last trading price was 1420, which was 1063.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec PERSISTENT was trading at 6452.00. The strike last trading price was 1420, which was 1063.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec PERSISTENT was trading at 6331.00. The strike last trading price was 1420, which was 1063.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec PERSISTENT was trading at 6393.50. The strike last trading price was 1420, which was 1063.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov PERSISTENT was trading at 6353.00. The strike last trading price was 1420, which was 1063.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov PERSISTENT was trading at 6415.00. The strike last trading price was 1420, which was 1063.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov PERSISTENT was trading at 6370.50. The strike last trading price was 1420, which was 1063.8 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 24 Nov PERSISTENT was trading at 6374.50. The strike last trading price was 1420, which was 1063.8 higher than the previous day. The implied volatity was 40.93, the open interest changed by 0 which decreased total open position to 0

On 28 Oct PERSISTENT was trading at 5826.90. 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 27 Oct PERSISTENT was trading at 5878.10. 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 17 Oct PERSISTENT was trading at 5755.70. 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 14 Oct PERSISTENT was trading at 5337.90. 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 13 Oct PERSISTENT was trading at 5329.70. 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 Oct PERSISTENT was trading at 5357.70. 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 9 Oct PERSISTENT was trading at 5345.30. 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 7 Oct PERSISTENT was trading at 5271.20. 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 3 Oct PERSISTENT was trading at 5068.80. 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 30DEC2025 5000 PE
Delta: -0.01 Vega: 0.24 Theta: -0.40 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	6263.00	1.4 ₹ 140	-0.1 -10.00	48.18	16 1,600	-1 -100	41 4,100
15 Dec	6297.50	1.5 ₹ 150	-1.05 -105.00	48.00	16 1,600	-6 -600	39 3,900
12 Dec	6336.50	2.55 ₹ 255	-0.95 -95.00	48.39	11 1,100	0 0	46 4,600
11 Dec	6204.00	3.5 ₹ 350	-2.65 -265.00	46.21	78 7,800	-10 -1,000	46 4,600
10 Dec	6033.50	5.85 ₹ 585	5.25 525.00	42.85	65 6,500	43 4,300	51 5,100
8 Dec	6347.00	0.6 ₹ 60	0 0.00	-	0 0	0 0	8 800
5 Dec	6520.50	0.6 ₹ 60	0 0.00	38.39	1 100	0 0	9 900
4 Dec	6452.00	0.6 ₹ 60	-0.65 -65.00	36.33	5 500	-4 -400	9 900
3 Dec	6331.00	1.25 ₹ 125	0.05 5.00	36.51	1 100	0 0	13 1,300
2 Dec	6393.50	1.2 ₹ 120	-0.4 -40.00	36.52	5 500	4 400	12 1,200
28 Nov	6353.00	1.6 ₹ 160	0 0.00	35.01	1 100	0 0	7 700
26 Nov	6415.00	1.5 ₹ 150	-4.5 -450.00	34.80	10 1,000	6 600	9 900
25 Nov	6370.50	6 ₹ 600	2 200.00	40.96	1 100	0 0	2 200
24 Nov	6374.50	4 ₹ 400	-453.95 -45395.00	37.56	2 200	1 100	1 100
28 Oct	5826.90	457.95 ₹ 45,795	0 0.00	-	0 0	0 0	0 0
27 Oct	5878.10	457.95 ₹ 45,795	0 0.00	-	0 0	0 0	0 0
17 Oct	5755.70	457.95 ₹ 45,795	0 0.00	-	0 0	0 0	0 0
14 Oct	5337.90	457.95 ₹ 45,795	0 0.00	4.18	0 0	0 0	0 0
13 Oct	5329.70	457.95 ₹ 45,795	0 0.00	4.45	0 0	0 0	0 0
10 Oct	5357.70	457.95 ₹ 45,795	0 0.00	-	0 0	0 0	0 0
9 Oct	5345.30	457.95 ₹ 45,795	0 0.00	4.53	0 0	0 0	0 0
7 Oct	5271.20	457.95 ₹ 45,795	0 0.00	-	0 0	0 0	0 0
3 Oct	5068.80	0 ₹ 0	0 0.00	2.04	0 0	0 0	0 0

For Persistent Systems Ltd - strike price 5000 expiring on 30DEC2025

Delta for 5000 PE is -0.01

Historical price for 5000 PE is as follows

On 16 Dec PERSISTENT was trading at 6263.00. The strike last trading price was 1.4, which was -0.1 lower than the previous day. The implied volatity was 48.18, the open interest changed by -1 which decreased total open position to 41

On 15 Dec PERSISTENT was trading at 6297.50. The strike last trading price was 1.5, which was -1.05 lower than the previous day. The implied volatity was 48.00, the open interest changed by -6 which decreased total open position to 39

On 12 Dec PERSISTENT was trading at 6336.50. The strike last trading price was 2.55, which was -0.95 lower than the previous day. The implied volatity was 48.39, the open interest changed by 0 which decreased total open position to 46

On 11 Dec PERSISTENT was trading at 6204.00. The strike last trading price was 3.5, which was -2.65 lower than the previous day. The implied volatity was 46.21, the open interest changed by -10 which decreased total open position to 46

On 10 Dec PERSISTENT was trading at 6033.50. The strike last trading price was 5.85, which was 5.25 higher than the previous day. The implied volatity was 42.85, the open interest changed by 43 which increased total open position to 51

On 8 Dec PERSISTENT was trading at 6347.00. The strike last trading price was 0.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 5 Dec PERSISTENT was trading at 6520.50. The strike last trading price was 0.6, which was 0 lower than the previous day. The implied volatity was 38.39, the open interest changed by 0 which decreased total open position to 9

On 4 Dec PERSISTENT was trading at 6452.00. The strike last trading price was 0.6, which was -0.65 lower than the previous day. The implied volatity was 36.33, the open interest changed by -4 which decreased total open position to 9

On 3 Dec PERSISTENT was trading at 6331.00. The strike last trading price was 1.25, which was 0.05 higher than the previous day. The implied volatity was 36.51, the open interest changed by 0 which decreased total open position to 13

On 2 Dec PERSISTENT was trading at 6393.50. The strike last trading price was 1.2, which was -0.4 lower than the previous day. The implied volatity was 36.52, the open interest changed by 4 which increased total open position to 12

On 28 Nov PERSISTENT was trading at 6353.00. The strike last trading price was 1.6, which was 0 lower than the previous day. The implied volatity was 35.01, the open interest changed by 0 which decreased total open position to 7

On 26 Nov PERSISTENT was trading at 6415.00. The strike last trading price was 1.5, which was -4.5 lower than the previous day. The implied volatity was 34.80, the open interest changed by 6 which increased total open position to 9

On 25 Nov PERSISTENT was trading at 6370.50. The strike last trading price was 6, which was 2 higher than the previous day. The implied volatity was 40.96, the open interest changed by 0 which decreased total open position to 2

On 24 Nov PERSISTENT was trading at 6374.50. The strike last trading price was 4, which was -453.95 lower than the previous day. The implied volatity was 37.56, the open interest changed by 1 which increased total open position to 1

On 28 Oct PERSISTENT was trading at 5826.90. The strike last trading price was 457.95, 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 27 Oct PERSISTENT was trading at 5878.10. The strike last trading price was 457.95, 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 Oct PERSISTENT was trading at 5755.70. The strike last trading price was 457.95, 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 14 Oct PERSISTENT was trading at 5337.90. The strike last trading price was 457.95, which was 0 lower than the previous day. The implied volatity was 4.18, the open interest changed by 0 which decreased total open position to 0

On 13 Oct PERSISTENT was trading at 5329.70. The strike last trading price was 457.95, which was 0 lower than the previous day. The implied volatity was 4.45, the open interest changed by 0 which decreased total open position to 0

On 10 Oct PERSISTENT was trading at 5357.70. The strike last trading price was 457.95, 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 9 Oct PERSISTENT was trading at 5345.30. The strike last trading price was 457.95, which was 0 lower than the previous day. The implied volatity was 4.53, the open interest changed by 0 which decreased total open position to 0

On 7 Oct PERSISTENT was trading at 5271.20. The strike last trading price was 457.95, 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 3 Oct PERSISTENT was trading at 5068.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.04, the open interest changed by 0 which decreased total open position to 0

Related Pages for PERSISTENT

PERSISTENT

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD