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 5900 CE
Delta: 0.85 Vega: 3.21 Theta: -4.29 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	6336.50	490.35 ₹ 49,035	123.6 12360.00	32.96	7 700	1 100	25 2,500

11 Dec	6204.00	378.45 ₹ 37,845	118.35 11835.00	23.51	78 7,800	-10 -1,000	24 2,400
10 Dec	6033.50	266.15 ₹ 26,615	-226.8 -22680.00	31.79	42 4,200	25 2,500	34 3,400
9 Dec	6302.00	492.95 ₹ 49,295	-39.6 -3960.00	33.69	2 200	-1 -100	9 900
8 Dec	6347.00	532.55 ₹ 53,255	-76.35 -7635.00	36.19	6 600	-1 -100	10 1,000
5 Dec	6520.50	608.9 ₹ 60,890	-41.1 -4110.00	-	0 0	5 500	0 0
4 Dec	6452.00	608.9 ₹ 60,890	-41.1 -4110.00	29.23	7 700	4 400	10 1,000
3 Dec	6331.00	650 ₹ 65,000	116 11600.00	-	0 0	0 0	0 0
2 Dec	6393.50	650 ₹ 65,000	116 11600.00	-	0 0	0 0	0 0
1 Dec	6406.00	650 ₹ 65,000	116 11600.00	-	0 0	0 0	0 0
28 Nov	6353.00	650 ₹ 65,000	116 11600.00	-	0 0	0 0	0 0
27 Nov	6432.00	650 ₹ 65,000	116 11600.00	34.49	1 100	0 0	6 600
26 Nov	6415.00	534 ₹ 53,400	218.4 21840.00	-	0 0	6 600	0 0
25 Nov	6370.50	534 ₹ 53,400	218.4 21840.00	-	15 1,500	6 600	6 600
24 Nov	6374.50	315.6 ₹ 31,560	20.9 2090.00	-	0 0	0 0	0 0
21 Nov	6296.50	315.6 ₹ 31,560	20.9 2090.00	-	0 0	0 0	0 0
20 Nov	6350.50	315.6 ₹ 31,560	20.9 2090.00	-	0 0	0 0	0 0
19 Nov	6316.00	315.6 ₹ 31,560	20.9 2090.00	-	0 0	0 0	0 0
18 Nov	6079.50	315.6 ₹ 31,560	20.9 2090.00	-	0 0	0 0	0 0
17 Nov	6116.50	315.6 ₹ 31,560	20.9 2090.00	-	0 0	0 0	0 0
14 Nov	6101.00	315.6 ₹ 31,560	20.9 2090.00	-	0 0	0 0	0 0
13 Nov	6137.00	315.6 ₹ 31,560	20.9 2090.00	-	0 0	0 0	0 0
12 Nov	6134.50	315.6 ₹ 31,560	20.9 2090.00	-	0 0	0 0	0 0
11 Nov	6031.00	315.6 ₹ 31,560	20.9 2090.00	-	0 0	0 0	0 0
10 Nov	5864.50	315.6 ₹ 31,560	20.9 2090.00	-	0 0	0 0	0 0
7 Nov	5781.00	315.6 ₹ 31,560	20.9 2090.00	-	0 0	0 0	0 0
6 Nov	5842.00	315.6 ₹ 31,560	20.9 2090.00	-	0 0	0 0	0 0
4 Nov	5858.50	315.6 ₹ 31,560	20.9 2090.00	-	0 0	0 0	0 0
3 Nov	5931.00	315.6 ₹ 31,560	20.9 2090.00	-	0 0	-1 -100	0 0
31 Oct	5916.60	315.6 ₹ 31,560	20.9 2090.00	-	1 100	0 0	1 100
30 Oct	5961.70	294.7 ₹ 29,470	-102.85 -10285.00	-	0 0	1 100	0 0
29 Oct	5891.10	294.7 ₹ 29,470	-102.85 -10285.00	25.32	1 100	0 0	0 0

For Persistent Systems Ltd - strike price 5900 expiring on 30DEC2025

Delta for 5900 CE is 0.85

Historical price for 5900 CE is as follows

On 12 Dec PERSISTENT was trading at 6336.50. The strike last trading price was 490.35, which was 123.6 higher than the previous day. The implied volatity was 32.96, the open interest changed by 1 which increased total open position to 25

On 11 Dec PERSISTENT was trading at 6204.00. The strike last trading price was 378.45, which was 118.35 higher than the previous day. The implied volatity was 23.51, the open interest changed by -10 which decreased total open position to 24

On 10 Dec PERSISTENT was trading at 6033.50. The strike last trading price was 266.15, which was -226.8 lower than the previous day. The implied volatity was 31.79, the open interest changed by 25 which increased total open position to 34

On 9 Dec PERSISTENT was trading at 6302.00. The strike last trading price was 492.95, which was -39.6 lower than the previous day. The implied volatity was 33.69, the open interest changed by -1 which decreased total open position to 9

On 8 Dec PERSISTENT was trading at 6347.00. The strike last trading price was 532.55, which was -76.35 lower than the previous day. The implied volatity was 36.19, the open interest changed by -1 which decreased total open position to 10

On 5 Dec PERSISTENT was trading at 6520.50. The strike last trading price was 608.9, which was -41.1 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 4 Dec PERSISTENT was trading at 6452.00. The strike last trading price was 608.9, which was -41.1 lower than the previous day. The implied volatity was 29.23, the open interest changed by 4 which increased total open position to 10

On 3 Dec PERSISTENT was trading at 6331.00. The strike last trading price was 650, which was 116 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 650, which was 116 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 650, which was 116 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 650, which was 116 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 650, which was 116 higher than the previous day. The implied volatity was 34.49, the open interest changed by 0 which decreased total open position to 6

On 26 Nov PERSISTENT was trading at 6415.00. The strike last trading price was 534, which was 218.4 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 25 Nov PERSISTENT was trading at 6370.50. The strike last trading price was 534, which was 218.4 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 6

On 24 Nov PERSISTENT was trading at 6374.50. The strike last trading price was 315.6, which was 20.9 higher 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 315.6, which was 20.9 higher 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 315.6, which was 20.9 higher 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 315.6, which was 20.9 higher 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 315.6, which was 20.9 higher 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 315.6, which was 20.9 higher 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 315.6, which was 20.9 higher 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 315.6, which was 20.9 higher 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 315.6, which was 20.9 higher 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 315.6, which was 20.9 higher 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 315.6, which was 20.9 higher 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 315.6, which was 20.9 higher 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 315.6, which was 20.9 higher 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 315.6, which was 20.9 higher 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 315.6, which was 20.9 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 31 Oct PERSISTENT was trading at 5916.60. The strike last trading price was 315.6, which was 20.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 30 Oct PERSISTENT was trading at 5961.70. The strike last trading price was 294.7, which was -102.85 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 29 Oct PERSISTENT was trading at 5891.10. The strike last trading price was 294.7, which was -102.85 lower than the previous day. The implied volatity was 25.32, the open interest changed by 0 which decreased total open position to 0

PERSISTENT 30DEC2025 5900 PE
Delta: -0.12 Vega: 2.79 Theta: -2.06 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	6336.50	24.7 ₹ 2,470	-23.7 -2370.00	29.26	1,021 1,02,100	32 3,200	432 43,200
11 Dec	6204.00	47.25 ₹ 4,725	-53.7 -5370.00	30.69	1,392 1,39,200	11 1,100	398 39,800
10 Dec	6033.50	100 ₹ 10,000	69.25 6925.00	30.63	2,353 2,35,300	117 11,700	386 38,600
9 Dec	6302.00	31 ₹ 3,100	3.6 360.00	28.67	376 37,600	18 1,800	268 26,800
8 Dec	6347.00	28.9 ₹ 2,890	15.85 1585.00	28.66	413 41,300	-30 -3,000	251 25,100
5 Dec	6520.50	13 ₹ 1,300	-5.35 -535.00	27.22	249 24,900	11 1,100	282 28,200
4 Dec	6452.00	18.6 ₹ 1,860	-13.75 -1375.00	26.69	352 35,200	51 5,100	272 27,200
3 Dec	6331.00	31.15 ₹ 3,115	2.7 270.00	26.61	63 6,300	13 1,300	223 22,300
2 Dec	6393.50	29.65 ₹ 2,965	0 0.00	27.29	161 16,100	-4 -400	219 21,900
1 Dec	6406.00	29.35 ₹ 2,935	-5.15 -515.00	27.60	63 6,300	9 900	224 22,400
28 Nov	6353.00	33.55 ₹ 3,355	4.9 490.00	26.16	151 15,100	-7 -700	218 21,800
27 Nov	6432.00	28.8 ₹ 2,880	-4.2 -420.00	26.96	108 10,800	3 300	224 22,400
26 Nov	6415.00	33.95 ₹ 3,395	-13.6 -1360.00	27.16	321 32,100	56 5,600	222 22,200
25 Nov	6370.50	47.1 ₹ 4,710	-12.75 -1275.00	29.04	82 8,200	13 1,300	167 16,700
24 Nov	6374.50	60.75 ₹ 6,075	-11.45 -1145.00	30.77	98 9,800	57 5,700	153 15,300
21 Nov	6296.50	70 ₹ 7,000	6.4 640.00	28.50	62 6,200	7 700	95 9,500
20 Nov	6350.50	65 ₹ 6,500	-12 -1200.00	29.36	118 11,800	22 2,200	89 8,900
19 Nov	6316.00	78 ₹ 7,800	-62.35 -6235.00	30.52	122 12,200	58 5,800	66 6,600
18 Nov	6079.50	140.9 ₹ 14,090	27.7 2770.00	30.20	15 1,500	1 100	7 700
17 Nov	6116.50	113.2 ₹ 11,320	-18.05 -1805.00	-	0 0	0 0	0 0
14 Nov	6101.00	113.2 ₹ 11,320	-18.05 -1805.00	-	0 0	4 400	0 0
13 Nov	6137.00	113.2 ₹ 11,320	-18.05 -1805.00	27.48	5 500	3 300	5 500
12 Nov	6134.50	131.25 ₹ 13,125	-68.75 -6875.00	29.13	5 500	0 0	2 200
11 Nov	6031.00	200 ₹ 20,000	-30 -3000.00	33.74	2 200	-1 -100	1 100
10 Nov	5864.50	230 ₹ 23,000	-178.75 -17875.00	-	0 0	0 0	0 0
7 Nov	5781.00	230 ₹ 23,000	-178.75 -17875.00	-	0 0	0 0	0 0
6 Nov	5842.00	230 ₹ 23,000	-178.75 -17875.00	-	0 0	0 0	0 0
4 Nov	5858.50	230 ₹ 23,000	-178.75 -17875.00	-	0 0	0 0	0 0
3 Nov	5931.00	230 ₹ 23,000	-178.75 -17875.00	-	0 0	0 0	0 0
31 Oct	5916.60	230 ₹ 23,000	-178.75 -17875.00	-	0 0	2 200	0 0
30 Oct	5961.70	230 ₹ 23,000	-178.75 -17875.00	31.17	2 200	1 100	1 100
29 Oct	5891.10	408.75 ₹ 40,875	0 0.00	1.07	0 0	0 0	0 0

For Persistent Systems Ltd - strike price 5900 expiring on 30DEC2025

Delta for 5900 PE is -0.12

Historical price for 5900 PE is as follows

On 12 Dec PERSISTENT was trading at 6336.50. The strike last trading price was 24.7, which was -23.7 lower than the previous day. The implied volatity was 29.26, the open interest changed by 32 which increased total open position to 432

On 11 Dec PERSISTENT was trading at 6204.00. The strike last trading price was 47.25, which was -53.7 lower than the previous day. The implied volatity was 30.69, the open interest changed by 11 which increased total open position to 398

On 10 Dec PERSISTENT was trading at 6033.50. The strike last trading price was 100, which was 69.25 higher than the previous day. The implied volatity was 30.63, the open interest changed by 117 which increased total open position to 386

On 9 Dec PERSISTENT was trading at 6302.00. The strike last trading price was 31, which was 3.6 higher than the previous day. The implied volatity was 28.67, the open interest changed by 18 which increased total open position to 268

On 8 Dec PERSISTENT was trading at 6347.00. The strike last trading price was 28.9, which was 15.85 higher than the previous day. The implied volatity was 28.66, the open interest changed by -30 which decreased total open position to 251

On 5 Dec PERSISTENT was trading at 6520.50. The strike last trading price was 13, which was -5.35 lower than the previous day. The implied volatity was 27.22, the open interest changed by 11 which increased total open position to 282

On 4 Dec PERSISTENT was trading at 6452.00. The strike last trading price was 18.6, which was -13.75 lower than the previous day. The implied volatity was 26.69, the open interest changed by 51 which increased total open position to 272

On 3 Dec PERSISTENT was trading at 6331.00. The strike last trading price was 31.15, which was 2.7 higher than the previous day. The implied volatity was 26.61, the open interest changed by 13 which increased total open position to 223

On 2 Dec PERSISTENT was trading at 6393.50. The strike last trading price was 29.65, which was 0 lower than the previous day. The implied volatity was 27.29, the open interest changed by -4 which decreased total open position to 219

On 1 Dec PERSISTENT was trading at 6406.00. The strike last trading price was 29.35, which was -5.15 lower than the previous day. The implied volatity was 27.60, the open interest changed by 9 which increased total open position to 224

On 28 Nov PERSISTENT was trading at 6353.00. The strike last trading price was 33.55, which was 4.9 higher than the previous day. The implied volatity was 26.16, the open interest changed by -7 which decreased total open position to 218

On 27 Nov PERSISTENT was trading at 6432.00. The strike last trading price was 28.8, which was -4.2 lower than the previous day. The implied volatity was 26.96, the open interest changed by 3 which increased total open position to 224

On 26 Nov PERSISTENT was trading at 6415.00. The strike last trading price was 33.95, which was -13.6 lower than the previous day. The implied volatity was 27.16, the open interest changed by 56 which increased total open position to 222

On 25 Nov PERSISTENT was trading at 6370.50. The strike last trading price was 47.1, which was -12.75 lower than the previous day. The implied volatity was 29.04, the open interest changed by 13 which increased total open position to 167

On 24 Nov PERSISTENT was trading at 6374.50. The strike last trading price was 60.75, which was -11.45 lower than the previous day. The implied volatity was 30.77, the open interest changed by 57 which increased total open position to 153

On 21 Nov PERSISTENT was trading at 6296.50. The strike last trading price was 70, which was 6.4 higher than the previous day. The implied volatity was 28.50, the open interest changed by 7 which increased total open position to 95

On 20 Nov PERSISTENT was trading at 6350.50. The strike last trading price was 65, which was -12 lower than the previous day. The implied volatity was 29.36, the open interest changed by 22 which increased total open position to 89

On 19 Nov PERSISTENT was trading at 6316.00. The strike last trading price was 78, which was -62.35 lower than the previous day. The implied volatity was 30.52, the open interest changed by 58 which increased total open position to 66

On 18 Nov PERSISTENT was trading at 6079.50. The strike last trading price was 140.9, which was 27.7 higher than the previous day. The implied volatity was 30.20, the open interest changed by 1 which increased total open position to 7

On 17 Nov PERSISTENT was trading at 6116.50. The strike last trading price was 113.2, which was -18.05 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 113.2, which was -18.05 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 13 Nov PERSISTENT was trading at 6137.00. The strike last trading price was 113.2, which was -18.05 lower than the previous day. The implied volatity was 27.48, the open interest changed by 3 which increased total open position to 5

On 12 Nov PERSISTENT was trading at 6134.50. The strike last trading price was 131.25, which was -68.75 lower than the previous day. The implied volatity was 29.13, 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 200, which was -30 lower than the previous day. The implied volatity was 33.74, the open interest changed by -1 which decreased total open position to 1

On 10 Nov PERSISTENT was trading at 5864.50. The strike last trading price was 230, which was -178.75 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 230, which was -178.75 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 230, which was -178.75 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 230, which was -178.75 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 230, which was -178.75 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 230, which was -178.75 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 30 Oct PERSISTENT was trading at 5961.70. The strike last trading price was 230, which was -178.75 lower than the previous day. The implied volatity was 31.17, the open interest changed by 1 which increased total open position to 1

On 29 Oct PERSISTENT was trading at 5891.10. The strike last trading price was 408.75, which was 0 lower than the previous day. The implied volatity was 1.07, 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