PERSISTENT

Persistent Systems Ltd

6282.5 +19.50 (0.31%)

L: 6232.5 H: 6348.5

Back to Option Chain

Historical option data for PERSISTENT
17 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 5300 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	6282.50	742.3 ₹ 74,230	0 0.00	-	0 0	0 0	0 0
16 Dec	6263.00	742.3 ₹ 74,230	0 0.00	-	0 0	0 0	0 0
15 Dec	6297.50	742.3 ₹ 74,230	0 0.00	-	0 0	0 0	0 0
12 Dec	6336.50	742.3 ₹ 74,230	0 0.00	-	0 0	0 0	0 0
11 Dec	6204.00	742.3 ₹ 74,230	0 0.00	-	0 0	0 0	0 0
10 Dec	6033.50	742.3 ₹ 74,230	0 0.00	-	0 0	0 0	0 0
9 Dec	6302.00	742.3 ₹ 74,230	0 0.00	-	0 0	0 0	0 0

8 Dec	6347.00	742.3 ₹ 74,230	0 0.00	-	0 0	0 0	0 0
5 Dec	6520.50	742.3 ₹ 74,230	0 0.00	-	0 0	0 0	0 0
4 Dec	6452.00	742.3 ₹ 74,230	0 0.00	-	0 0	0 0	0 0
3 Dec	6331.00	742.3 ₹ 74,230	0 0.00	-	0 0	0 0	0 0
2 Dec	6393.50	742.3 ₹ 74,230	0 0.00	-	0 0	0 0	0 0
1 Dec	6406.00	742.3 ₹ 74,230	0 0.00	-	0 0	0 0	0 0
28 Nov	6353.00	742.3 ₹ 74,230	0 0.00	-	0 0	0 0	0 0
26 Nov	6415.00	742.3 ₹ 74,230	0 0.00	-	0 0	0 0	0 0
25 Nov	6370.50	742.3 ₹ 74,230	0 0.00	-	0 0	0 0	0 0
24 Nov	6374.50	742.3 ₹ 74,230	0 0.00	-	0 0	0 0	0 0
21 Nov	6296.50	742.3 ₹ 74,230	0 0.00	-	0 0	0 0	0 0
20 Nov	6350.50	742.3 ₹ 74,230	0 0.00	-	0 0	0 0	0 0
11 Nov	6031.00	742.3 ₹ 74,230	0 0.00	-	0 0	0 0	0 0

For Persistent Systems Ltd - strike price 5300 expiring on 30DEC2025

Delta for 5300 CE is -

Historical price for 5300 CE is as follows

On 17 Dec PERSISTENT was trading at 6282.50. The strike last trading price was 742.3, 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 16 Dec PERSISTENT was trading at 6263.00. The strike last trading price was 742.3, 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 Dec PERSISTENT was trading at 6297.50. The strike last trading price was 742.3, 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 12 Dec PERSISTENT was trading at 6336.50. The strike last trading price was 742.3, 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 11 Dec PERSISTENT was trading at 6204.00. The strike last trading price was 742.3, 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 742.3, 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 Dec PERSISTENT was trading at 6302.00. The strike last trading price was 742.3, 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 742.3, 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 742.3, 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 742.3, 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 742.3, 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 742.3, 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 1 Dec PERSISTENT was trading at 6406.00. The strike last trading price was 742.3, 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 742.3, 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 742.3, 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 742.3, 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 24 Nov PERSISTENT was trading at 6374.50. The strike last trading price was 742.3, 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 21 Nov PERSISTENT was trading at 6296.50. The strike last trading price was 742.3, 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 20 Nov PERSISTENT was trading at 6350.50. The strike last trading price was 742.3, 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 11 Nov PERSISTENT was trading at 6031.00. The strike last trading price was 742.3, 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 5300 PE
Delta: -0.02 Vega: 0.56 Theta: -0.96 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	6282.50	4 ₹ 400	-0.2 -20.00	45.68	26 2,600	-18 -1,800	35 3,500
16 Dec	6263.00	4.2 ₹ 420	0.2 20.00	43.25	49 4,900	-9 -900	52 5,200
15 Dec	6297.50	4 ₹ 400	-0.1 -10.00	42.79	2 200	0 0	61 6,100
12 Dec	6336.50	4 ₹ 400	-2.15 -215.00	40.26	27 2,700	-9 -900	62 6,200
11 Dec	6204.00	5.55 ₹ 555	-5.55 -555.00	38.35	170 17,000	-32 -3,200	71 7,100
10 Dec	6033.50	10.6 ₹ 1,060	8.15 815.00	35.46	160 16,000	57 5,700	74 7,400
9 Dec	6302.00	2.45 ₹ 245	0 0.00	34.24	1 100	0 0	17 1,700
8 Dec	6347.00	2.45 ₹ 245	0 0.00	34.91	1 100	0 0	18 1,800
5 Dec	6520.50	2.45 ₹ 245	-0.55 -55.00	-	0 0	-3 -300	0 0
4 Dec	6452.00	2.45 ₹ 245	-0.55 -55.00	-	9 900	-3 -300	18 1,800
3 Dec	6331.00	3 ₹ 300	0.1 10.00	-	0 0	-1 -100	0 0
2 Dec	6393.50	3 ₹ 300	0.1 10.00	32.68	7 700	-1 -100	21 2,100
1 Dec	6406.00	2.9 ₹ 290	-0.1 -10.00	32.41	10 1,000	0 0	32 3,200
28 Nov	6353.00	3 ₹ 300	-6.35 -635.00	30.18	2 200	0 0	32 3,200
26 Nov	6415.00	9.35 ₹ 935	-0.3 -30.00	-	0 0	3 300	0 0
25 Nov	6370.50	9.35 ₹ 935	-0.3 -30.00	35.38	4 400	3 300	32 3,200
24 Nov	6374.50	9.65 ₹ 965	0 0.00	34.67	1 100	0 0	29 2,900
21 Nov	6296.50	9.65 ₹ 965	-150.15 -15015.00	-	0 0	29 2,900	0 0
20 Nov	6350.50	9.65 ₹ 965	-150.15 -15015.00	32.49	33 3,300	27 2,700	27 2,700
11 Nov	6031.00	159.8 ₹ 15,980	0 0.00	9.38	0 0	0 0	0 0

For Persistent Systems Ltd - strike price 5300 expiring on 30DEC2025

Delta for 5300 PE is -0.02

Historical price for 5300 PE is as follows

On 17 Dec PERSISTENT was trading at 6282.50. The strike last trading price was 4, which was -0.2 lower than the previous day. The implied volatity was 45.68, the open interest changed by -18 which decreased total open position to 35

On 16 Dec PERSISTENT was trading at 6263.00. The strike last trading price was 4.2, which was 0.2 higher than the previous day. The implied volatity was 43.25, the open interest changed by -9 which decreased total open position to 52

On 15 Dec PERSISTENT was trading at 6297.50. The strike last trading price was 4, which was -0.1 lower than the previous day. The implied volatity was 42.79, the open interest changed by 0 which decreased total open position to 61

On 12 Dec PERSISTENT was trading at 6336.50. The strike last trading price was 4, which was -2.15 lower than the previous day. The implied volatity was 40.26, the open interest changed by -9 which decreased total open position to 62

On 11 Dec PERSISTENT was trading at 6204.00. The strike last trading price was 5.55, which was -5.55 lower than the previous day. The implied volatity was 38.35, the open interest changed by -32 which decreased total open position to 71

On 10 Dec PERSISTENT was trading at 6033.50. The strike last trading price was 10.6, which was 8.15 higher than the previous day. The implied volatity was 35.46, the open interest changed by 57 which increased total open position to 74

On 9 Dec PERSISTENT was trading at 6302.00. The strike last trading price was 2.45, which was 0 lower than the previous day. The implied volatity was 34.24, the open interest changed by 0 which decreased total open position to 17

On 8 Dec PERSISTENT was trading at 6347.00. The strike last trading price was 2.45, which was 0 lower than the previous day. The implied volatity was 34.91, the open interest changed by 0 which decreased total open position to 18

On 5 Dec PERSISTENT was trading at 6520.50. The strike last trading price was 2.45, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 0

On 4 Dec PERSISTENT was trading at 6452.00. The strike last trading price was 2.45, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 18

On 3 Dec PERSISTENT was trading at 6331.00. The strike last trading price was 3, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 2 Dec PERSISTENT was trading at 6393.50. The strike last trading price was 3, which was 0.1 higher than the previous day. The implied volatity was 32.68, the open interest changed by -1 which decreased total open position to 21

On 1 Dec PERSISTENT was trading at 6406.00. The strike last trading price was 2.9, which was -0.1 lower than the previous day. The implied volatity was 32.41, the open interest changed by 0 which decreased total open position to 32

On 28 Nov PERSISTENT was trading at 6353.00. The strike last trading price was 3, which was -6.35 lower than the previous day. The implied volatity was 30.18, the open interest changed by 0 which decreased total open position to 32

On 26 Nov PERSISTENT was trading at 6415.00. The strike last trading price was 9.35, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 25 Nov PERSISTENT was trading at 6370.50. The strike last trading price was 9.35, which was -0.3 lower than the previous day. The implied volatity was 35.38, the open interest changed by 3 which increased total open position to 32

On 24 Nov PERSISTENT was trading at 6374.50. The strike last trading price was 9.65, which was 0 lower than the previous day. The implied volatity was 34.67, the open interest changed by 0 which decreased total open position to 29

On 21 Nov PERSISTENT was trading at 6296.50. The strike last trading price was 9.65, which was -150.15 lower than the previous day. The implied volatity was -, the open interest changed by 29 which increased total open position to 0

On 20 Nov PERSISTENT was trading at 6350.50. The strike last trading price was 9.65, which was -150.15 lower than the previous day. The implied volatity was 32.49, the open interest changed by 27 which increased total open position to 27

On 11 Nov PERSISTENT was trading at 6031.00. The strike last trading price was 159.8, which was 0 lower than the previous day. The implied volatity was 9.38, 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