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 5400 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	6282.50	813.8 ₹ 81,380	-300.2 -30020.00	-	0 0	0 0	5 500
16 Dec	6263.00	813.8 ₹ 81,380	-300.2 -30020.00	-	0 0	0 0	5 500
15 Dec	6297.50	813.8 ₹ 81,380	-300.2 -30020.00	-	0 0	0 0	0 0
12 Dec	6336.50	813.8 ₹ 81,380	-300.2 -30020.00	-	0 0	0 0	5 500
11 Dec	6204.00	813.8 ₹ 81,380	-300.2 -30020.00	-	0 0	0 0	5 500
10 Dec	6033.50	813.8 ₹ 81,380	-300.2 -30020.00	76.34	1 100	0 0	6 600
9 Dec	6302.00	1114 ₹ 1,11,400	105.4 10540.00	-	0 0	0 0	0 0
8 Dec	6347.00	1114 ₹ 1,11,400	105.4 10540.00	-	0 0	0 0	6 600

5 Dec	6520.50	1114 ₹ 1,11,400	105.4 10540.00	-	0 0	0 0	0 0
4 Dec	6452.00	1114 ₹ 1,11,400	105.4 10540.00	-	0 0	0 0	0 0
3 Dec	6331.00	1114 ₹ 1,11,400	105.4 10540.00	-	0 0	0 0	0 0
2 Dec	6393.50	1114 ₹ 1,11,400	105.4 10540.00	-	0 0	0 0	0 0
1 Dec	6406.00	1114 ₹ 1,11,400	105.4 10540.00	-	0 0	0 0	0 0
28 Nov	6353.00	1114 ₹ 1,11,400	105.4 10540.00	-	0 0	1 100	0 0
27 Nov	6432.00	1114 ₹ 1,11,400	105.4 10540.00	44.24	1 100	0 0	5 500
26 Nov	6415.00	1019.15 ₹ 1,01,915	69.15 6915.00	-	0 0	2 200	0 0
25 Nov	6370.50	1019.15 ₹ 1,01,915	69.15 6915.00	-	3 300	1 100	4 400
24 Nov	6374.50	950 ₹ 95,000	0 0.00	-	0 0	1 100	0 0
21 Nov	6296.50	950 ₹ 95,000	0 0.00	29.17	1 100	0 0	2 200
20 Nov	6350.50	950 ₹ 95,000	150 15000.00	-	0 0	1 100	0 0
19 Nov	6316.00	950 ₹ 95,000	150 15000.00	-	1 100	0 0	1 100
11 Nov	6031.00	218.85 ₹ 21,885	0 0.00	-	0 0	0 0	0 0
28 Oct	5826.90	218.85 ₹ 21,885	0 0.00	-	0 0	0 0	0 0
27 Oct	5878.10	218.85 ₹ 21,885	0 0.00	-	0 0	0 0	0 0
17 Oct	5755.70	218.85 ₹ 21,885	0 0.00	-	0 0	0 0	0 0
14 Oct	5337.90	218.85 ₹ 21,885	0 0.00	-	0 0	0 0	0 0
13 Oct	5329.70	218.85 ₹ 21,885	0 0.00	-	0 0	0 0	0 0
10 Oct	5357.70	218.85 ₹ 21,885	0 0.00	-	0 0	0 0	0 0
9 Oct	5345.30	218.85 ₹ 21,885	0 0.00	-	0 0	0 0	0 0
7 Oct	5271.20	218.85 ₹ 21,885	0 0.00	-	0 0	0 0	0 0
3 Oct	5068.80	0 ₹ 0	0 0.00	1.99	0 0	0 0	0 0

For Persistent Systems Ltd - strike price 5400 expiring on 30DEC2025

Delta for 5400 CE is -

Historical price for 5400 CE is as follows

On 17 Dec PERSISTENT was trading at 6282.50. The strike last trading price was 813.8, which was -300.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 16 Dec PERSISTENT was trading at 6263.00. The strike last trading price was 813.8, which was -300.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 15 Dec PERSISTENT was trading at 6297.50. The strike last trading price was 813.8, which was -300.2 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 813.8, which was -300.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 11 Dec PERSISTENT was trading at 6204.00. The strike last trading price was 813.8, which was -300.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 10 Dec PERSISTENT was trading at 6033.50. The strike last trading price was 813.8, which was -300.2 lower than the previous day. The implied volatity was 76.34, the open interest changed by 0 which decreased total open position to 6

On 9 Dec PERSISTENT was trading at 6302.00. The strike last trading price was 1114, which was 105.4 higher 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 1114, which was 105.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 5 Dec PERSISTENT was trading at 6520.50. The strike last trading price was 1114, which was 105.4 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 1114, which was 105.4 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 1114, which was 105.4 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 1114, which was 105.4 higher 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 1114, which was 105.4 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 1114, which was 105.4 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 27 Nov PERSISTENT was trading at 6432.00. The strike last trading price was 1114, which was 105.4 higher than the previous day. The implied volatity was 44.24, the open interest changed by 0 which decreased total open position to 5

On 26 Nov PERSISTENT was trading at 6415.00. The strike last trading price was 1019.15, which was 69.15 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 25 Nov PERSISTENT was trading at 6370.50. The strike last trading price was 1019.15, which was 69.15 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 4

On 24 Nov PERSISTENT was trading at 6374.50. The strike last trading price was 950, which was 0 lower 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 950, which was 0 lower than the previous day. The implied volatity was 29.17, the open interest changed by 0 which decreased total open position to 2

On 20 Nov PERSISTENT was trading at 6350.50. The strike last trading price was 950, which was 150 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 19 Nov PERSISTENT was trading at 6316.00. The strike last trading price was 950, which was 150 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 11 Nov PERSISTENT was trading at 6031.00. The strike last trading price was 218.85, 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 Oct PERSISTENT was trading at 5826.90. The strike last trading price was 218.85, 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 218.85, 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 218.85, 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 218.85, 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 218.85, 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 218.85, 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 218.85, 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 218.85, 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 1.99, the open interest changed by 0 which decreased total open position to 0

PERSISTENT 30DEC2025 5400 PE
Delta: -0.02 Vega: 0.65 Theta: -1.01 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	6282.50	4.45 ₹ 445	0.55 55.00	41.97	2 200	0 0	128 12,800
16 Dec	6263.00	3.9 ₹ 390	-0.8 -80.00	-	0 0	0 0	128 12,800
15 Dec	6297.50	3.9 ₹ 390	-0.8 -80.00	38.64	22 2,200	0 0	128 12,800
12 Dec	6336.50	4.7 ₹ 470	-3.25 -325.00	37.64	9 900	2 200	127 12,700
11 Dec	6204.00	7.75 ₹ 775	-7.4 -740.00	36.82	348 34,800	56 5,600	123 12,300
10 Dec	6033.50	17 ₹ 1,700	12.7 1270.00	35.03	172 17,200	54 5,400	67 6,700
9 Dec	6302.00	4.3 ₹ 430	0.2 20.00	34.07	10 1,000	4 400	12 1,200
8 Dec	6347.00	4.4 ₹ 440	-2 -200.00	34.28	56 5,600	-2 -200	8 800
5 Dec	6520.50	6.4 ₹ 640	-5.55 -555.00	-	0 0	0 0	0 0
4 Dec	6452.00	6.4 ₹ 640	-5.55 -555.00	-	0 0	0 0	0 0
3 Dec	6331.00	6.4 ₹ 640	-5.55 -555.00	-	0 0	0 0	0 0
2 Dec	6393.50	6.4 ₹ 640	-5.55 -555.00	-	0 0	0 0	0 0
1 Dec	6406.00	6.4 ₹ 640	-5.55 -555.00	-	0 0	0 0	0 0
28 Nov	6353.00	6.4 ₹ 640	-5.55 -555.00	-	0 0	0 0	0 0
27 Nov	6432.00	6.4 ₹ 640	-5.55 -555.00	-	0 0	-3 -300	0 0
26 Nov	6415.00	6.4 ₹ 640	-5.55 -555.00	31.38	18 1,800	-3 -300	10 1,000
25 Nov	6370.50	11.95 ₹ 1,195	0 0.00	33.89	1 100	0 0	12 1,200
24 Nov	6374.50	11.95 ₹ 1,195	-702.6 -70260.00	33.20	18 1,800	12 1,200	12 1,200
21 Nov	6296.50	714.55 ₹ 71,455	0 0.00	11.35	0 0	0 0	0 0
20 Nov	6350.50	714.55 ₹ 71,455	0 0.00	11.93	0 0	0 0	0 0
19 Nov	6316.00	714.55 ₹ 71,455	0 0.00	11.47	0 0	0 0	0 0
11 Nov	6031.00	714.55 ₹ 71,455	0 0.00	8.32	0 0	0 0	0 0
28 Oct	5826.90	714.55 ₹ 71,455	0 0.00	5.58	0 0	0 0	0 0
27 Oct	5878.10	714.55 ₹ 71,455	0 0.00	5.75	0 0	0 0	0 0
17 Oct	5755.70	714.55 ₹ 71,455	0 0.00	-	0 0	0 0	0 0
14 Oct	5337.90	714.55 ₹ 71,455	0 0.00	0.16	0 0	0 0	0 0
13 Oct	5329.70	714.55 ₹ 71,455	0 0.00	0.46	0 0	0 0	0 0
10 Oct	5357.70	714.55 ₹ 71,455	0 0.00	-	0 0	0 0	0 0
9 Oct	5345.30	714.55 ₹ 71,455	0 0.00	0.64	0 0	0 0	0 0
7 Oct	5271.20	714.55 ₹ 71,455	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 5400 expiring on 30DEC2025

Delta for 5400 PE is -0.02

Historical price for 5400 PE is as follows

On 17 Dec PERSISTENT was trading at 6282.50. The strike last trading price was 4.45, which was 0.55 higher than the previous day. The implied volatity was 41.97, the open interest changed by 0 which decreased total open position to 128

On 16 Dec PERSISTENT was trading at 6263.00. The strike last trading price was 3.9, which was -0.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 128

On 15 Dec PERSISTENT was trading at 6297.50. The strike last trading price was 3.9, which was -0.8 lower than the previous day. The implied volatity was 38.64, the open interest changed by 0 which decreased total open position to 128

On 12 Dec PERSISTENT was trading at 6336.50. The strike last trading price was 4.7, which was -3.25 lower than the previous day. The implied volatity was 37.64, the open interest changed by 2 which increased total open position to 127

On 11 Dec PERSISTENT was trading at 6204.00. The strike last trading price was 7.75, which was -7.4 lower than the previous day. The implied volatity was 36.82, the open interest changed by 56 which increased total open position to 123

On 10 Dec PERSISTENT was trading at 6033.50. The strike last trading price was 17, which was 12.7 higher than the previous day. The implied volatity was 35.03, the open interest changed by 54 which increased total open position to 67

On 9 Dec PERSISTENT was trading at 6302.00. The strike last trading price was 4.3, which was 0.2 higher than the previous day. The implied volatity was 34.07, the open interest changed by 4 which increased total open position to 12

On 8 Dec PERSISTENT was trading at 6347.00. The strike last trading price was 4.4, which was -2 lower than the previous day. The implied volatity was 34.28, the open interest changed by -2 which decreased total open position to 8

On 5 Dec PERSISTENT was trading at 6520.50. The strike last trading price was 6.4, which was -5.55 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 6.4, which was -5.55 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 6.4, which was -5.55 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 6.4, which was -5.55 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 6.4, which was -5.55 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 6.4, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov PERSISTENT was trading at 6432.00. The strike last trading price was 6.4, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 0

On 26 Nov PERSISTENT was trading at 6415.00. The strike last trading price was 6.4, which was -5.55 lower than the previous day. The implied volatity was 31.38, the open interest changed by -3 which decreased total open position to 10

On 25 Nov PERSISTENT was trading at 6370.50. The strike last trading price was 11.95, which was 0 lower than the previous day. The implied volatity was 33.89, the open interest changed by 0 which decreased total open position to 12

On 24 Nov PERSISTENT was trading at 6374.50. The strike last trading price was 11.95, which was -702.6 lower than the previous day. The implied volatity was 33.20, the open interest changed by 12 which increased total open position to 12

On 21 Nov PERSISTENT was trading at 6296.50. The strike last trading price was 714.55, which was 0 lower than the previous day. The implied volatity was 11.35, 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 714.55, which was 0 lower than the previous day. The implied volatity was 11.93, the open interest changed by 0 which decreased total open position to 0

On 19 Nov PERSISTENT was trading at 6316.00. The strike last trading price was 714.55, which was 0 lower than the previous day. The implied volatity was 11.47, 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 714.55, which was 0 lower than the previous day. The implied volatity was 8.32, 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 714.55, which was 0 lower than the previous day. The implied volatity was 5.58, 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 714.55, which was 0 lower than the previous day. The implied volatity was 5.75, 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 714.55, 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 714.55, which was 0 lower than the previous day. The implied volatity was 0.16, 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 714.55, which was 0 lower than the previous day. The implied volatity was 0.46, 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 714.55, 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 714.55, which was 0 lower than the previous day. The implied volatity was 0.64, 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 714.55, 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