PERSISTENT

Persistent Systems Ltd

6336.5 +132.50 (2.14%)

L: 6204 H: 6357

Back to Option Chain

Historical option data for PERSISTENT
12 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 5200 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

12 Dec	6336.50	1016.9 ₹ 1,01,690	-219.9 -21990.00	-	0 0	0 0	12 1,200
11 Dec	6204.00	1016.9 ₹ 1,01,690	-219.9 -21990.00	-	0 0	0 0	12 1,200
10 Dec	6033.50	1016.9 ₹ 1,01,690	-219.9 -21990.00	88.63	6 600	-3 -300	9 900
8 Dec	6347.00	1236.8 ₹ 1,23,680	80.55 8055.00	-	0 0	0 0	12 1,200
5 Dec	6520.50	1236.8 ₹ 1,23,680	80.55 8055.00	-	0 0	0 0	0 0
4 Dec	6452.00	1236.8 ₹ 1,23,680	80.55 8055.00	-	0 0	0 0	0 0
3 Dec	6331.00	1236.8 ₹ 1,23,680	80.55 8055.00	-	0 0	0 0	0 0
2 Dec	6393.50	1236.8 ₹ 1,23,680	80.55 8055.00	-	0 0	0 0	0 0
28 Nov	6353.00	1236.8 ₹ 1,23,680	80.55 8055.00	-	0 0	0 0	0 0
26 Nov	6415.00	1236.8 ₹ 1,23,680	80.55 8055.00	-	1 100	0 0	12 1,200
25 Nov	6370.50	1156.25 ₹ 1,15,625	2.25 225.00	-	9 900	6 600	9 900
24 Nov	6374.50	1154 ₹ 1,15,400	297.5 29750.00	-	0 0	1 100	0 0
21 Nov	6296.50	1154 ₹ 1,15,400	297.5 29750.00	40.04	1 100	0 0	2 200
11 Nov	6031.00	856.5 ₹ 85,650	486.5 48650.00	-	1 100	0 0	2 200
28 Oct	5826.90	370 ₹ 37,000	89.2 8920.00	-	0 0	0 0	0 0
27 Oct	5878.10	370 ₹ 37,000	89.2 8920.00	-	0 0	0 0	0 0
17 Oct	5755.70	370 ₹ 37,000	89.2 8920.00	-	0 0	0 0	0 0
14 Oct	5337.90	370 ₹ 37,000	89.2 8920.00	-	0 0	0 0	0 0
13 Oct	5329.70	370 ₹ 37,000	89.2 8920.00	-	0 0	0 0	0 0
10 Oct	5357.70	370 ₹ 37,000	89.2 8920.00	-	0 0	0 0	0 0
9 Oct	5345.30	370 ₹ 37,000	89.2 8920.00	-	0 0	0 0	0 0
7 Oct	5271.20	370 ₹ 37,000	89.2 8920.00	-	0 0	2 200	0 0
6 Oct	5189.30	370 ₹ 37,000	89.2 8920.00	-	2 200	1 100	1 100
3 Oct	5068.80	280.8 ₹ 28,080	0 0.00	0.30	0 0	0 0	0 0

For Persistent Systems Ltd - strike price 5200 expiring on 30DEC2025

Delta for 5200 CE is -

Historical price for 5200 CE is as follows

On 12 Dec PERSISTENT was trading at 6336.50. The strike last trading price was 1016.9, which was -219.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 11 Dec PERSISTENT was trading at 6204.00. The strike last trading price was 1016.9, which was -219.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 10 Dec PERSISTENT was trading at 6033.50. The strike last trading price was 1016.9, which was -219.9 lower than the previous day. The implied volatity was 88.63, the open interest changed by -3 which decreased total open position to 9

On 8 Dec PERSISTENT was trading at 6347.00. The strike last trading price was 1236.8, which was 80.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 5 Dec PERSISTENT was trading at 6520.50. The strike last trading price was 1236.8, which was 80.55 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 1236.8, which was 80.55 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 1236.8, which was 80.55 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 1236.8, which was 80.55 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 1236.8, which was 80.55 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 1236.8, which was 80.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 25 Nov PERSISTENT was trading at 6370.50. The strike last trading price was 1156.25, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 9

On 24 Nov PERSISTENT was trading at 6374.50. The strike last trading price was 1154, which was 297.5 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 21 Nov PERSISTENT was trading at 6296.50. The strike last trading price was 1154, which was 297.5 higher than the previous day. The implied volatity was 40.04, the open interest changed by 0 which decreased total open position to 2

On 11 Nov PERSISTENT was trading at 6031.00. The strike last trading price was 856.5, which was 486.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 28 Oct PERSISTENT was trading at 5826.90. The strike last trading price was 370, which was 89.2 higher 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 370, which was 89.2 higher 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 370, which was 89.2 higher 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 370, which was 89.2 higher 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 370, which was 89.2 higher 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 370, which was 89.2 higher 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 370, which was 89.2 higher 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 370, which was 89.2 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 6 Oct PERSISTENT was trading at 5189.30. The strike last trading price was 370, which was 89.2 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 3 Oct PERSISTENT was trading at 5068.80. The strike last trading price was 280.8, which was 0 lower than the previous day. The implied volatity was 0.30, the open interest changed by 0 which decreased total open position to 0

PERSISTENT 30DEC2025 5200 PE
Delta: -0.00 Vega: 0.00 Theta: -0.00 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	6336.50	579.6 ₹ 57,960	0 0.00	21.32	0 0	0 0	0 0
11 Dec	6204.00	579.6 ₹ 57,960	0 0.00	-	0 0	0 0	0 0
10 Dec	6033.50	579.6 ₹ 57,960	0 0.00	-	0 0	0 0	0 0
8 Dec	6347.00	579.6 ₹ 57,960	0 0.00	-	0 0	0 0	0 0
5 Dec	6520.50	579.6 ₹ 57,960	0 0.00	-	0 0	0 0	0 0
4 Dec	6452.00	579.6 ₹ 57,960	0 0.00	-	0 0	0 0	0 0
3 Dec	6331.00	579.6 ₹ 57,960	0 0.00	-	0 0	0 0	0 0
2 Dec	6393.50	579.6 ₹ 57,960	0 0.00	-	0 0	0 0	0 0
28 Nov	6353.00	579.6 ₹ 57,960	0 0.00	-	0 0	0 0	0 0
26 Nov	6415.00	579.6 ₹ 57,960	0 0.00	-	0 0	0 0	0 0
25 Nov	6370.50	579.6 ₹ 57,960	0 0.00	16.34	0 0	0 0	0 0
24 Nov	6374.50	579.6 ₹ 57,960	0 0.00	16.08	0 0	0 0	0 0
21 Nov	6296.50	579.6 ₹ 57,960	0 0.00	14.27	0 0	0 0	0 0
11 Nov	6031.00	579.6 ₹ 57,960	0 0.00	10.47	0 0	0 0	0 0
28 Oct	5826.90	579.6 ₹ 57,960	0 0.00	-	0 0	0 0	0 0
27 Oct	5878.10	579.6 ₹ 57,960	0 0.00	-	0 0	0 0	0 0
17 Oct	5755.70	579.6 ₹ 57,960	0 0.00	-	0 0	0 0	0 0
14 Oct	5337.90	579.6 ₹ 57,960	0 0.00	2.22	0 0	0 0	0 0
13 Oct	5329.70	579.6 ₹ 57,960	0 0.00	-	0 0	0 0	0 0
10 Oct	5357.70	579.6 ₹ 57,960	0 0.00	-	0 0	0 0	0 0
9 Oct	5345.30	579.6 ₹ 57,960	0 0.00	2.57	0 0	0 0	0 0
7 Oct	5271.20	579.6 ₹ 57,960	0 0.00	-	0 0	0 0	0 0
6 Oct	5189.30	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 5200 expiring on 30DEC2025

Delta for 5200 PE is -0.00

Historical price for 5200 PE is as follows

On 12 Dec PERSISTENT was trading at 6336.50. The strike last trading price was 579.6, which was 0 lower than the previous day. The implied volatity was 21.32, the open interest changed by 0 which decreased total open position to 0

On 11 Dec PERSISTENT was trading at 6204.00. The strike last trading price was 579.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Dec PERSISTENT was trading at 6033.50. The strike last trading price was 579.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec PERSISTENT was trading at 6347.00. The strike last trading price was 579.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 5 Dec PERSISTENT was trading at 6520.50. The strike last trading price was 579.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec PERSISTENT was trading at 6452.00. The strike last trading price was 579.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec PERSISTENT was trading at 6331.00. The strike last trading price was 579.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec PERSISTENT was trading at 6393.50. The strike last trading price was 579.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov PERSISTENT was trading at 6353.00. The strike last trading price was 579.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov PERSISTENT was trading at 6415.00. The strike last trading price was 579.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov PERSISTENT was trading at 6370.50. The strike last trading price was 579.6, which was 0 lower than the previous day. The implied volatity was 16.34, the open interest changed by 0 which decreased total open position to 0

On 24 Nov PERSISTENT was trading at 6374.50. The strike last trading price was 579.6, which was 0 lower than the previous day. The implied volatity was 16.08, the open interest changed by 0 which decreased total open position to 0

On 21 Nov PERSISTENT was trading at 6296.50. The strike last trading price was 579.6, which was 0 lower than the previous day. The implied volatity was 14.27, the open interest changed by 0 which decreased total open position to 0

On 11 Nov PERSISTENT was trading at 6031.00. The strike last trading price was 579.6, which was 0 lower than the previous day. The implied volatity was 10.47, 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 579.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Oct PERSISTENT was trading at 5878.10. The strike last trading price was 579.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Oct PERSISTENT was trading at 5755.70. The strike last trading price was 579.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Oct PERSISTENT was trading at 5337.90. The strike last trading price was 579.6, which was 0 lower than the previous day. The implied volatity was 2.22, 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 579.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Oct PERSISTENT was trading at 5357.70. The strike last trading price was 579.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 9 Oct PERSISTENT was trading at 5345.30. The strike last trading price was 579.6, which was 0 lower than the previous day. The implied volatity was 2.57, 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 579.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 6 Oct PERSISTENT was trading at 5189.30. 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 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

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