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 5500 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	6282.50	785 ₹ 78,500	34.2 3420.00	-	1 100	0 0	15 1,500
16 Dec	6263.00	750.8 ₹ 75,080	146.8 14680.00	-	0 0	0 0	15 1,500
15 Dec	6297.50	750.8 ₹ 75,080	146.8 14680.00	-	0 0	0 0	0 0
12 Dec	6336.50	750.8 ₹ 75,080	146.8 14680.00	-	1 100	0 0	16 1,600
11 Dec	6204.00	604 ₹ 60,400	-313 -31300.00	-	0 0	0 0	16 1,600

10 Dec	6033.50	604 ₹ 60,400	-313 -31300.00	42.13	1 100	0 0	17 1,700
9 Dec	6302.00	917 ₹ 91,700	-45 -4500.00	-	0 0	0 0	0 0
8 Dec	6347.00	917 ₹ 91,700	-45 -4500.00	-	0 0	0 0	17 1,700
5 Dec	6520.50	917 ₹ 91,700	-45 -4500.00	-	0 0	0 0	0 0
4 Dec	6452.00	917 ₹ 91,700	-45 -4500.00	-	0 0	0 0	0 0
3 Dec	6331.00	917 ₹ 91,700	-45 -4500.00	-	0 0	0 0	0 0
2 Dec	6393.50	917 ₹ 91,700	-45 -4500.00	-	0 0	0 0	0 0
1 Dec	6406.00	917 ₹ 91,700	-45 -4500.00	-	0 0	0 0	0 0
28 Nov	6353.00	917 ₹ 91,700	-45 -4500.00	-	0 0	0 0	0 0
27 Nov	6432.00	917 ₹ 91,700	-45 -4500.00	-	0 0	0 0	0 0
26 Nov	6415.00	917 ₹ 91,700	-45 -4500.00	-	0 0	14 1,400	0 0
25 Nov	6370.50	917 ₹ 91,700	-45 -4500.00	-	14 1,400	12 1,200	15 1,500
24 Nov	6374.50	962 ₹ 96,200	22.3 2230.00	41.67	1 100	0 0	2 200
21 Nov	6296.50	939.7 ₹ 93,970	49.7 4970.00	-	0 0	1 100	0 0
20 Nov	6350.50	939.7 ₹ 93,970	49.7 4970.00	36.41	2 200	0 0	1 100
19 Nov	6316.00	890 ₹ 89,000	278.55 27855.00	28.25	1 100	0 0	0 0
11 Nov	6031.00	611.45 ₹ 61,145	0 0.00	-	0 0	0 0	0 0

For Persistent Systems Ltd - strike price 5500 expiring on 30DEC2025

Delta for 5500 CE is -

Historical price for 5500 CE is as follows

On 17 Dec PERSISTENT was trading at 6282.50. The strike last trading price was 785, which was 34.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15

On 16 Dec PERSISTENT was trading at 6263.00. The strike last trading price was 750.8, which was 146.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15

On 15 Dec PERSISTENT was trading at 6297.50. The strike last trading price was 750.8, which was 146.8 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 750.8, which was 146.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16

On 11 Dec PERSISTENT was trading at 6204.00. The strike last trading price was 604, which was -313 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16

On 10 Dec PERSISTENT was trading at 6033.50. The strike last trading price was 604, which was -313 lower than the previous day. The implied volatity was 42.13, the open interest changed by 0 which decreased total open position to 17

On 9 Dec PERSISTENT was trading at 6302.00. The strike last trading price was 917, which was -45 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 917, which was -45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17

On 5 Dec PERSISTENT was trading at 6520.50. The strike last trading price was 917, which was -45 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 917, which was -45 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 917, which was -45 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 917, which was -45 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 917, which was -45 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 917, which was -45 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 917, which was -45 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 917, which was -45 lower than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 0

On 25 Nov PERSISTENT was trading at 6370.50. The strike last trading price was 917, which was -45 lower than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 15

On 24 Nov PERSISTENT was trading at 6374.50. The strike last trading price was 962, which was 22.3 higher than the previous day. The implied volatity was 41.67, the open interest changed by 0 which decreased total open position to 2

On 21 Nov PERSISTENT was trading at 6296.50. The strike last trading price was 939.7, which was 49.7 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 20 Nov PERSISTENT was trading at 6350.50. The strike last trading price was 939.7, which was 49.7 higher than the previous day. The implied volatity was 36.41, the open interest changed by 0 which decreased total open position to 1

On 19 Nov PERSISTENT was trading at 6316.00. The strike last trading price was 890, which was 278.55 higher than the previous day. The implied volatity was 28.25, 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 611.45, 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 5500 PE
Delta: -0.03 Vega: 0.77 Theta: -1.11 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	6282.50	5.2 ₹ 520	-0.4 -40.00	38.92	35 3,500	-9 -900	389 38,900
16 Dec	6263.00	5.25 ₹ 525	-0.75 -75.00	36.40	130 13,000	-2 -200	398 39,800
15 Dec	6297.50	6 ₹ 600	0 0.00	37.43	87 8,700	-14 -1,400	400 40,000
12 Dec	6336.50	6.05 ₹ 605	-4.5 -450.00	35.52	220 22,000	9 900	416 41,600
11 Dec	6204.00	10.35 ₹ 1,035	-12.05 -1205.00	34.96	1,619 1,61,900	-26 -2,600	398 39,800
10 Dec	6033.50	23.35 ₹ 2,335	17.4 1740.00	33.40	929 92,900	116 11,600	446 44,600
9 Dec	6302.00	5.6 ₹ 560	-0.25 -25.00	32.15	102 10,200	-2 -200	331 33,100
8 Dec	6347.00	5.85 ₹ 585	3.45 345.00	32.56	121 12,100	14 1,400	334 33,400
5 Dec	6520.50	2.4 ₹ 240	-1.6 -160.00	30.81	114 11,400	-1 -100	320 32,000
4 Dec	6452.00	4 ₹ 400	-2.75 -275.00	30.96	18 1,800	1 100	322 32,200
3 Dec	6331.00	6.75 ₹ 675	1.4 140.00	30.26	15 1,500	-2 -200	323 32,300
2 Dec	6393.50	5.35 ₹ 535	-0.5 -50.00	29.62	20 2,000	-6 -600	323 32,300
1 Dec	6406.00	5.85 ₹ 585	-1.25 -125.00	30.19	13 1,300	0 0	329 32,900
28 Nov	6353.00	7.1 ₹ 710	0.85 85.00	28.84	2 200	0 0	328 32,800
27 Nov	6432.00	6.25 ₹ 625	-2.2 -220.00	29.53	283 28,300	170 17,000	329 32,900
26 Nov	6415.00	9.75 ₹ 975	-1.65 -165.00	30.96	176 17,600	125 12,500	160 16,000
25 Nov	6370.50	11.65 ₹ 1,165	-6.9 -690.00	31.04	8 800	5 500	34 3,400
24 Nov	6374.50	18.55 ₹ 1,855	-208.3 -20830.00	33.34	35 3,500	29 2,900	29 2,900
21 Nov	6296.50	226.85 ₹ 22,685	0 0.00	10.29	0 0	0 0	0 0
20 Nov	6350.50	226.85 ₹ 22,685	0 0.00	-	0 0	0 0	0 0
19 Nov	6316.00	226.85 ₹ 22,685	0 0.00	10.41	0 0	0 0	0 0
11 Nov	6031.00	226.85 ₹ 22,685	0 0.00	6.79	0 0	0 0	0 0

For Persistent Systems Ltd - strike price 5500 expiring on 30DEC2025

Delta for 5500 PE is -0.03

Historical price for 5500 PE is as follows

On 17 Dec PERSISTENT was trading at 6282.50. The strike last trading price was 5.2, which was -0.4 lower than the previous day. The implied volatity was 38.92, the open interest changed by -9 which decreased total open position to 389

On 16 Dec PERSISTENT was trading at 6263.00. The strike last trading price was 5.25, which was -0.75 lower than the previous day. The implied volatity was 36.40, the open interest changed by -2 which decreased total open position to 398

On 15 Dec PERSISTENT was trading at 6297.50. The strike last trading price was 6, which was 0 lower than the previous day. The implied volatity was 37.43, the open interest changed by -14 which decreased total open position to 400

On 12 Dec PERSISTENT was trading at 6336.50. The strike last trading price was 6.05, which was -4.5 lower than the previous day. The implied volatity was 35.52, the open interest changed by 9 which increased total open position to 416

On 11 Dec PERSISTENT was trading at 6204.00. The strike last trading price was 10.35, which was -12.05 lower than the previous day. The implied volatity was 34.96, the open interest changed by -26 which decreased total open position to 398

On 10 Dec PERSISTENT was trading at 6033.50. The strike last trading price was 23.35, which was 17.4 higher than the previous day. The implied volatity was 33.40, the open interest changed by 116 which increased total open position to 446

On 9 Dec PERSISTENT was trading at 6302.00. The strike last trading price was 5.6, which was -0.25 lower than the previous day. The implied volatity was 32.15, the open interest changed by -2 which decreased total open position to 331

On 8 Dec PERSISTENT was trading at 6347.00. The strike last trading price was 5.85, which was 3.45 higher than the previous day. The implied volatity was 32.56, the open interest changed by 14 which increased total open position to 334

On 5 Dec PERSISTENT was trading at 6520.50. The strike last trading price was 2.4, which was -1.6 lower than the previous day. The implied volatity was 30.81, the open interest changed by -1 which decreased total open position to 320

On 4 Dec PERSISTENT was trading at 6452.00. The strike last trading price was 4, which was -2.75 lower than the previous day. The implied volatity was 30.96, the open interest changed by 1 which increased total open position to 322

On 3 Dec PERSISTENT was trading at 6331.00. The strike last trading price was 6.75, which was 1.4 higher than the previous day. The implied volatity was 30.26, the open interest changed by -2 which decreased total open position to 323

On 2 Dec PERSISTENT was trading at 6393.50. The strike last trading price was 5.35, which was -0.5 lower than the previous day. The implied volatity was 29.62, the open interest changed by -6 which decreased total open position to 323

On 1 Dec PERSISTENT was trading at 6406.00. The strike last trading price was 5.85, which was -1.25 lower than the previous day. The implied volatity was 30.19, the open interest changed by 0 which decreased total open position to 329

On 28 Nov PERSISTENT was trading at 6353.00. The strike last trading price was 7.1, which was 0.85 higher than the previous day. The implied volatity was 28.84, the open interest changed by 0 which decreased total open position to 328

On 27 Nov PERSISTENT was trading at 6432.00. The strike last trading price was 6.25, which was -2.2 lower than the previous day. The implied volatity was 29.53, the open interest changed by 170 which increased total open position to 329

On 26 Nov PERSISTENT was trading at 6415.00. The strike last trading price was 9.75, which was -1.65 lower than the previous day. The implied volatity was 30.96, the open interest changed by 125 which increased total open position to 160

On 25 Nov PERSISTENT was trading at 6370.50. The strike last trading price was 11.65, which was -6.9 lower than the previous day. The implied volatity was 31.04, the open interest changed by 5 which increased total open position to 34

On 24 Nov PERSISTENT was trading at 6374.50. The strike last trading price was 18.55, which was -208.3 lower than the previous day. The implied volatity was 33.34, the open interest changed by 29 which increased total open position to 29

On 21 Nov PERSISTENT was trading at 6296.50. The strike last trading price was 226.85, which was 0 lower than the previous day. The implied volatity was 10.29, 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 226.85, 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 19 Nov PERSISTENT was trading at 6316.00. The strike last trading price was 226.85, which was 0 lower than the previous day. The implied volatity was 10.41, 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 226.85, which was 0 lower than the previous day. The implied volatity was 6.79, 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