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 5700 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	6282.50	436.3 ₹ 43,630	-272.7 -27270.00	-	0 0	0 0	13 1,300
16 Dec	6263.00	436.3 ₹ 43,630	-272.7 -27270.00	-	0 0	0 0	13 1,300
15 Dec	6297.50	436.3 ₹ 43,630	-272.7 -27270.00	-	0 0	0 0	0 0
12 Dec	6336.50	436.3 ₹ 43,630	-272.7 -27270.00	-	0 0	0 0	13 1,300
11 Dec	6204.00	436.3 ₹ 43,630	-272.7 -27270.00	-	0 0	0 0	13 1,300
10 Dec	6033.50	436.3 ₹ 43,630	-272.7 -27270.00	38.93	2 200	0 0	12 1,200
9 Dec	6302.00	709 ₹ 70,900	212.4 21240.00	-	0 0	0 0	0 0
8 Dec	6347.00	709 ₹ 70,900	212.4 21240.00	-	0 0	0 0	12 1,200
5 Dec	6520.50	709 ₹ 70,900	212.4 21240.00	-	0 0	0 0	0 0
4 Dec	6452.00	709 ₹ 70,900	212.4 21240.00	-	0 0	0 0	0 0
3 Dec	6331.00	709 ₹ 70,900	212.4 21240.00	-	0 0	0 0	0 0
2 Dec	6393.50	709 ₹ 70,900	212.4 21240.00	-	0 0	0 0	0 0
1 Dec	6406.00	709 ₹ 70,900	212.4 21240.00	-	0 0	0 0	0 0
28 Nov	6353.00	709 ₹ 70,900	212.4 21240.00	-	0 0	0 0	0 0
27 Nov	6432.00	709 ₹ 70,900	212.4 21240.00	-	0 0	0 0	0 0
26 Nov	6415.00	709 ₹ 70,900	212.4 21240.00	-	0 0	12 1,200	0 0
25 Nov	6370.50	709 ₹ 70,900	212.4 21240.00	-	12 1,200	0 0	0 0
24 Nov	6374.50	496.6 ₹ 49,660	0 0.00	-	0 0	0 0	0 0
21 Nov	6296.50	496.6 ₹ 49,660	0 0.00	-	0 0	0 0	0 0
20 Nov	6350.50	496.6 ₹ 49,660	0 0.00	-	0 0	0 0	0 0
19 Nov	6316.00	496.6 ₹ 49,660	0 0.00	-	0 0	0 0	0 0
18 Nov	6079.50	496.6 ₹ 49,660	0 0.00	-	0 0	0 0	0 0
17 Nov	6116.50	496.6 ₹ 49,660	0 0.00	-	0 0	0 0	0 0

14 Nov	6101.00	496.6 ₹ 49,660	0 0.00	-	0 0	0 0	0 0
13 Nov	6137.00	496.6 ₹ 49,660	0 0.00	-	0 0	0 0	0 0
12 Nov	6134.50	496.6 ₹ 49,660	0 0.00	-	0 0	0 0	0 0
11 Nov	6031.00	496.6 ₹ 49,660	0 0.00	-	0 0	0 0	0 0
10 Nov	5864.50	496.6 ₹ 49,660	0 0.00	-	0 0	0 0	0 0
7 Nov	5781.00	496.6 ₹ 49,660	0 0.00	-	0 0	0 0	0 0
6 Nov	5842.00	496.6 ₹ 49,660	0 0.00	-	0 0	0 0	0 0
4 Nov	5858.50	496.6 ₹ 49,660	0 0.00	-	0 0	0 0	0 0
3 Nov	5931.00	496.6 ₹ 49,660	0 0.00	-	0 0	0 0	0 0
31 Oct	5916.60	496.6 ₹ 49,660	0 0.00	-	0 0	0 0	0 0
30 Oct	5961.70	496.6 ₹ 49,660	0 0.00	-	0 0	0 0	0 0
29 Oct	5891.10	496.6 ₹ 49,660	0 0.00	-	0 0	0 0	0 0

For Persistent Systems Ltd - strike price 5700 expiring on 30DEC2025

Delta for 5700 CE is -

Historical price for 5700 CE is as follows

On 17 Dec PERSISTENT was trading at 6282.50. The strike last trading price was 436.3, which was -272.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13

On 16 Dec PERSISTENT was trading at 6263.00. The strike last trading price was 436.3, which was -272.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13

On 15 Dec PERSISTENT was trading at 6297.50. The strike last trading price was 436.3, which was -272.7 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 436.3, which was -272.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13

On 11 Dec PERSISTENT was trading at 6204.00. The strike last trading price was 436.3, which was -272.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13

On 10 Dec PERSISTENT was trading at 6033.50. The strike last trading price was 436.3, which was -272.7 lower than the previous day. The implied volatity was 38.93, the open interest changed by 0 which decreased total open position to 12

On 9 Dec PERSISTENT was trading at 6302.00. The strike last trading price was 709, which was 212.4 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 709, which was 212.4 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 709, which was 212.4 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 709, which was 212.4 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 709, which was 212.4 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 709, which was 212.4 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 709, which was 212.4 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 709, which was 212.4 higher 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 709, which was 212.4 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 709, which was 212.4 higher than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 0

On 25 Nov PERSISTENT was trading at 6370.50. The strike last trading price was 709, which was 212.4 higher 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 496.6, 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 21 Nov PERSISTENT was trading at 6296.50. The strike last trading price was 496.6, 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 20 Nov PERSISTENT was trading at 6350.50. The strike last trading price was 496.6, 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 19 Nov PERSISTENT was trading at 6316.00. The strike last trading price was 496.6, 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 18 Nov PERSISTENT was trading at 6079.50. The strike last trading price was 496.6, 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 Nov PERSISTENT was trading at 6116.50. The strike last trading price was 496.6, 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 Nov PERSISTENT was trading at 6101.00. The strike last trading price was 496.6, 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 13 Nov PERSISTENT was trading at 6137.00. The strike last trading price was 496.6, 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 12 Nov PERSISTENT was trading at 6134.50. The strike last trading price was 496.6, 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 11 Nov PERSISTENT was trading at 6031.00. The strike last trading price was 496.6, 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 Nov PERSISTENT was trading at 5864.50. The strike last trading price was 496.6, 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 7 Nov PERSISTENT was trading at 5781.00. The strike last trading price was 496.6, 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 Nov PERSISTENT was trading at 5842.00. The strike last trading price was 496.6, 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 Nov PERSISTENT was trading at 5858.50. The strike last trading price was 496.6, 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 Nov PERSISTENT was trading at 5931.00. The strike last trading price was 496.6, 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 31 Oct PERSISTENT was trading at 5916.60. The strike last trading price was 496.6, 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 30 Oct PERSISTENT was trading at 5961.70. The strike last trading price was 496.6, 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 29 Oct PERSISTENT was trading at 5891.10. The strike last trading price was 496.6, 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

PERSISTENT 30DEC2025 5700 PE
Delta: -0.06 Vega: 1.34 Theta: -1.68 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	6282.50	10.05 ₹ 1,005	-1.55 -155.00	34.53	183 18,300	39 3,900	405 40,500
16 Dec	6263.00	12.05 ₹ 1,205	-0.05 -5.00	33.28	295 29,500	-4 -400	365 36,500
15 Dec	6297.50	12.2 ₹ 1,220	0.65 65.00	33.89	224 22,400	-6 -600	369 36,900
12 Dec	6336.50	11.65 ₹ 1,165	-10.7 -1070.00	32.08	434 43,400	27 2,700	375 37,500
11 Dec	6204.00	21.3 ₹ 2,130	-27.25 -2725.00	32.28	704 70,400	-22 -2,200	357 35,700
10 Dec	6033.50	48.05 ₹ 4,805	35 3500.00	31.57	1,216 1,21,600	208 20,800	379 37,900
9 Dec	6302.00	13 ₹ 1,300	0.9 90.00	30.10	199 19,900	20 2,000	173 17,300
8 Dec	6347.00	12.8 ₹ 1,280	7.2 720.00	30.36	96 9,600	13 1,300	147 14,700
5 Dec	6520.50	5.6 ₹ 560	-2.8 -280.00	28.95	56 5,600	-6 -600	135 13,500
4 Dec	6452.00	8.4 ₹ 840	-5.4 -540.00	28.51	115 11,500	-19 -1,900	141 14,100
3 Dec	6331.00	13.4 ₹ 1,340	1.85 185.00	27.79	91 9,100	17 1,700	157 15,700
2 Dec	6393.50	11.5 ₹ 1,150	-1.3 -130.00	27.65	69 6,900	-38 -3,800	135 13,500
1 Dec	6406.00	12.85 ₹ 1,285	-3.1 -310.00	28.56	67 6,700	53 5,300	174 17,400
28 Nov	6353.00	16.45 ₹ 1,645	2.45 245.00	27.72	43 4,300	8 800	120 12,000
27 Nov	6432.00	14 ₹ 1,400	-2.7 -270.00	28.34	119 11,900	7 700	113 11,300
26 Nov	6415.00	16.3 ₹ 1,630	-7.7 -770.00	28.26	154 15,400	-47 -4,700	106 10,600
25 Nov	6370.50	24 ₹ 2,400	-11.7 -1170.00	29.97	54 5,400	16 1,600	154 15,400
24 Nov	6374.50	35.7 ₹ 3,570	-5.6 -560.00	32.42	124 12,400	33 3,300	97 9,700
21 Nov	6296.50	40.5 ₹ 4,050	4.8 480.00	29.76	76 7,600	0 0	61 6,100
20 Nov	6350.50	35.7 ₹ 3,570	-10.1 -1010.00	30.24	78 7,800	13 1,300	50 5,000
19 Nov	6316.00	45 ₹ 4,500	-35 -3500.00	31.46	52 5,200	10 1,000	37 3,700
18 Nov	6079.50	80 ₹ 8,000	9.1 910.00	30.08	5 500	2 200	27 2,700
17 Nov	6116.50	70.9 ₹ 7,090	-16.7 -1670.00	29.30	2 200	0 0	25 2,500
14 Nov	6101.00	87.6 ₹ 8,760	13.7 1370.00	31.45	9 900	3 300	22 2,200
13 Nov	6137.00	73.9 ₹ 7,390	-4.1 -410.00	29.56	8 800	0 0	18 1,800
12 Nov	6134.50	78 ₹ 7,800	-26 -2600.00	29.55	23 2,300	11 1,100	18 1,800
11 Nov	6031.00	104 ₹ 10,400	-39.65 -3965.00	30.43	9 900	5 500	6 600
10 Nov	5864.50	143.65 ₹ 14,365	-166.25 -16625.00	29.62	2 200	1 100	1 100
7 Nov	5781.00	309.9 ₹ 30,990	0 0.00	2.09	0 0	0 0	0 0
6 Nov	5842.00	309.9 ₹ 30,990	0 0.00	2.43	0 0	0 0	0 0
4 Nov	5858.50	309.9 ₹ 30,990	0 0.00	2.60	0 0	0 0	0 0
3 Nov	5931.00	309.9 ₹ 30,990	0 0.00	3.34	0 0	0 0	0 0
31 Oct	5916.60	309.9 ₹ 30,990	0 0.00	-	0 0	0 0	0 0
30 Oct	5961.70	309.9 ₹ 30,990	0 0.00	3.59	0 0	0 0	0 0
29 Oct	5891.10	309.9 ₹ 30,990	0 0.00	3.06	0 0	0 0	0 0

For Persistent Systems Ltd - strike price 5700 expiring on 30DEC2025

Delta for 5700 PE is -0.06

Historical price for 5700 PE is as follows

On 17 Dec PERSISTENT was trading at 6282.50. The strike last trading price was 10.05, which was -1.55 lower than the previous day. The implied volatity was 34.53, the open interest changed by 39 which increased total open position to 405

On 16 Dec PERSISTENT was trading at 6263.00. The strike last trading price was 12.05, which was -0.05 lower than the previous day. The implied volatity was 33.28, the open interest changed by -4 which decreased total open position to 365

On 15 Dec PERSISTENT was trading at 6297.50. The strike last trading price was 12.2, which was 0.65 higher than the previous day. The implied volatity was 33.89, the open interest changed by -6 which decreased total open position to 369

On 12 Dec PERSISTENT was trading at 6336.50. The strike last trading price was 11.65, which was -10.7 lower than the previous day. The implied volatity was 32.08, the open interest changed by 27 which increased total open position to 375

On 11 Dec PERSISTENT was trading at 6204.00. The strike last trading price was 21.3, which was -27.25 lower than the previous day. The implied volatity was 32.28, the open interest changed by -22 which decreased total open position to 357

On 10 Dec PERSISTENT was trading at 6033.50. The strike last trading price was 48.05, which was 35 higher than the previous day. The implied volatity was 31.57, the open interest changed by 208 which increased total open position to 379

On 9 Dec PERSISTENT was trading at 6302.00. The strike last trading price was 13, which was 0.9 higher than the previous day. The implied volatity was 30.10, the open interest changed by 20 which increased total open position to 173

On 8 Dec PERSISTENT was trading at 6347.00. The strike last trading price was 12.8, which was 7.2 higher than the previous day. The implied volatity was 30.36, the open interest changed by 13 which increased total open position to 147

On 5 Dec PERSISTENT was trading at 6520.50. The strike last trading price was 5.6, which was -2.8 lower than the previous day. The implied volatity was 28.95, the open interest changed by -6 which decreased total open position to 135

On 4 Dec PERSISTENT was trading at 6452.00. The strike last trading price was 8.4, which was -5.4 lower than the previous day. The implied volatity was 28.51, the open interest changed by -19 which decreased total open position to 141

On 3 Dec PERSISTENT was trading at 6331.00. The strike last trading price was 13.4, which was 1.85 higher than the previous day. The implied volatity was 27.79, the open interest changed by 17 which increased total open position to 157

On 2 Dec PERSISTENT was trading at 6393.50. The strike last trading price was 11.5, which was -1.3 lower than the previous day. The implied volatity was 27.65, the open interest changed by -38 which decreased total open position to 135

On 1 Dec PERSISTENT was trading at 6406.00. The strike last trading price was 12.85, which was -3.1 lower than the previous day. The implied volatity was 28.56, the open interest changed by 53 which increased total open position to 174

On 28 Nov PERSISTENT was trading at 6353.00. The strike last trading price was 16.45, which was 2.45 higher than the previous day. The implied volatity was 27.72, the open interest changed by 8 which increased total open position to 120

On 27 Nov PERSISTENT was trading at 6432.00. The strike last trading price was 14, which was -2.7 lower than the previous day. The implied volatity was 28.34, the open interest changed by 7 which increased total open position to 113

On 26 Nov PERSISTENT was trading at 6415.00. The strike last trading price was 16.3, which was -7.7 lower than the previous day. The implied volatity was 28.26, the open interest changed by -47 which decreased total open position to 106

On 25 Nov PERSISTENT was trading at 6370.50. The strike last trading price was 24, which was -11.7 lower than the previous day. The implied volatity was 29.97, the open interest changed by 16 which increased total open position to 154

On 24 Nov PERSISTENT was trading at 6374.50. The strike last trading price was 35.7, which was -5.6 lower than the previous day. The implied volatity was 32.42, the open interest changed by 33 which increased total open position to 97

On 21 Nov PERSISTENT was trading at 6296.50. The strike last trading price was 40.5, which was 4.8 higher than the previous day. The implied volatity was 29.76, the open interest changed by 0 which decreased total open position to 61

On 20 Nov PERSISTENT was trading at 6350.50. The strike last trading price was 35.7, which was -10.1 lower than the previous day. The implied volatity was 30.24, the open interest changed by 13 which increased total open position to 50

On 19 Nov PERSISTENT was trading at 6316.00. The strike last trading price was 45, which was -35 lower than the previous day. The implied volatity was 31.46, the open interest changed by 10 which increased total open position to 37

On 18 Nov PERSISTENT was trading at 6079.50. The strike last trading price was 80, which was 9.1 higher than the previous day. The implied volatity was 30.08, the open interest changed by 2 which increased total open position to 27

On 17 Nov PERSISTENT was trading at 6116.50. The strike last trading price was 70.9, which was -16.7 lower than the previous day. The implied volatity was 29.30, the open interest changed by 0 which decreased total open position to 25

On 14 Nov PERSISTENT was trading at 6101.00. The strike last trading price was 87.6, which was 13.7 higher than the previous day. The implied volatity was 31.45, the open interest changed by 3 which increased total open position to 22

On 13 Nov PERSISTENT was trading at 6137.00. The strike last trading price was 73.9, which was -4.1 lower than the previous day. The implied volatity was 29.56, the open interest changed by 0 which decreased total open position to 18

On 12 Nov PERSISTENT was trading at 6134.50. The strike last trading price was 78, which was -26 lower than the previous day. The implied volatity was 29.55, the open interest changed by 11 which increased total open position to 18

On 11 Nov PERSISTENT was trading at 6031.00. The strike last trading price was 104, which was -39.65 lower than the previous day. The implied volatity was 30.43, the open interest changed by 5 which increased total open position to 6

On 10 Nov PERSISTENT was trading at 5864.50. The strike last trading price was 143.65, which was -166.25 lower than the previous day. The implied volatity was 29.62, the open interest changed by 1 which increased total open position to 1

On 7 Nov PERSISTENT was trading at 5781.00. The strike last trading price was 309.9, which was 0 lower than the previous day. The implied volatity was 2.09, the open interest changed by 0 which decreased total open position to 0

On 6 Nov PERSISTENT was trading at 5842.00. The strike last trading price was 309.9, which was 0 lower than the previous day. The implied volatity was 2.43, the open interest changed by 0 which decreased total open position to 0

On 4 Nov PERSISTENT was trading at 5858.50. The strike last trading price was 309.9, which was 0 lower than the previous day. The implied volatity was 2.60, the open interest changed by 0 which decreased total open position to 0

On 3 Nov PERSISTENT was trading at 5931.00. The strike last trading price was 309.9, which was 0 lower than the previous day. The implied volatity was 3.34, the open interest changed by 0 which decreased total open position to 0

On 31 Oct PERSISTENT was trading at 5916.60. The strike last trading price was 309.9, 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 30 Oct PERSISTENT was trading at 5961.70. The strike last trading price was 309.9, which was 0 lower than the previous day. The implied volatity was 3.59, the open interest changed by 0 which decreased total open position to 0

On 29 Oct PERSISTENT was trading at 5891.10. The strike last trading price was 309.9, which was 0 lower than the previous day. The implied volatity was 3.06, 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