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 6000 CE
Delta: 0.89 Vega: 2.30 Theta: -3.42 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	6282.50	322 ₹ 32,200	6.95 695.00	22.46	60 6,000	-2 -200	154 15,400
16 Dec	6263.00	328.75 ₹ 32,875	-29.25 -2925.00	32.39	27 2,700	2 200	157 15,700
15 Dec	6297.50	358 ₹ 35,800	-32.3 -3230.00	30.55	46 4,600	-2 -200	155 15,500
12 Dec	6336.50	400.45 ₹ 40,045	113.9 11390.00	30.47	176 17,600	-44 -4,400	159 15,900
11 Dec	6204.00	301.85 ₹ 30,185	98.65 9865.00	24.68	1,430 1,43,000	-76 -7,600	215 21,500
10 Dec	6033.50	209 ₹ 20,900	-131 -13100.00	29.50	483 48,300	128 12,800	300 30,000
9 Dec	6302.00	340 ₹ 34,000	-76.3 -7630.00	-	27 2,700	0 0	175 17,500
8 Dec	6347.00	412.85 ₹ 41,285	-148.25 -14825.00	26.26	137 13,700	-63 -6,300	175 17,500
5 Dec	6520.50	561.1 ₹ 56,110	42.2 4220.00	15.42	2 200	0 0	237 23,700
4 Dec	6452.00	518.9 ₹ 51,890	107.1 10710.00	27.98	255 25,500	43 4,300	237 23,700
3 Dec	6331.00	411.75 ₹ 41,175	-63.65 -6365.00	22.93	10 1,000	2 200	192 19,200
2 Dec	6393.50	477 ₹ 47,700	11.7 1170.00	28.77	12 1,200	-2 -200	191 19,100
1 Dec	6406.00	465.3 ₹ 46,530	15.35 1535.00	19.59	7 700	1 100	194 19,400
28 Nov	6353.00	449.45 ₹ 44,945	-70.85 -7085.00	23.25	23 2,300	3 300	195 19,500
27 Nov	6432.00	518.6 ₹ 51,860	7.1 710.00	23.46	135 13,500	-47 -4,700	191 19,100
26 Nov	6415.00	513 ₹ 51,300	42.75 4275.00	26.53	52 5,200	20 2,000	240 24,000
25 Nov	6370.50	470 ₹ 47,000	2 200.00	21.22	125 12,500	72 7,200	221 22,100
24 Nov	6374.50	468 ₹ 46,800	57 5700.00	23.93	12 1,200	8 800	149 14,900
21 Nov	6296.50	411 ₹ 41,100	-73.55 -7355.00	24.39	20 2,000	0 0	142 14,200
20 Nov	6350.50	484.55 ₹ 48,455	28.35 2835.00	28.20	14 1,400	2 200	141 14,100
19 Nov	6316.00	452.5 ₹ 45,250	134.5 13450.00	25.42	235 23,500	84 8,400	141 14,100
18 Nov	6079.50	318 ₹ 31,800	-13.85 -1385.00	29.48	3 300	2 200	57 5,700
17 Nov	6116.50	330.45 ₹ 33,045	5.45 545.00	28.22	13 1,300	3 300	54 5,400
14 Nov	6101.00	325 ₹ 32,500	-25 -2500.00	25.68	22 2,200	-2 -200	51 5,100
13 Nov	6137.00	350 ₹ 35,000	4.7 470.00	26.92	20 2,000	0 0	53 5,300
12 Nov	6134.50	345.3 ₹ 34,530	45.4 4540.00	26.97	33 3,300	-4 -400	53 5,300
11 Nov	6031.00	300 ₹ 30,000	78.1 7810.00	27.33	79 7,900	23 2,300	57 5,700
10 Nov	5864.50	227.25 ₹ 22,725	38.65 3865.00	28.31	16 1,600	5 500	35 3,500
7 Nov	5781.00	188.6 ₹ 18,860	-30.8 -3080.00	27.65	9 900	-2 -200	30 3,000
6 Nov	5842.00	219.4 ₹ 21,940	4.15 415.00	28.61	9 900	-2 -200	32 3,200
4 Nov	5858.50	215.25 ₹ 21,525	-50.8 -5080.00	26.62	12 1,200	-4 -400	34 3,400
3 Nov	5931.00	266.05 ₹ 26,605	6.35 635.00	27.79	4 400	0 0	37 3,700
31 Oct	5916.60	259.7 ₹ 25,970	-27.75 -2775.00	-	7 700	-5 -500	38 3,800
30 Oct	5961.70	287.45 ₹ 28,745	30.75 3075.00	27.07	45 4,500	32 3,200	44 4,400
29 Oct	5891.10	256.7 ₹ 25,670	-27.25 -2725.00	26.57	12 1,200	6 600	11 1,100
28 Oct	5826.90	283.95 ₹ 28,395	12.95 1295.00	-	0 0	0 0	0 0
27 Oct	5878.10	283.95 ₹ 28,395	12.95 1295.00	-	0 0	0 0	0 0
23 Oct	5835.90	283.95 ₹ 28,395	12.95 1295.00	30.32	2 200	1 100	5 500
21 Oct	5800.10	271 ₹ 27,100	28.5 2850.00	30.92	1 100	0 0	5 500
20 Oct	5844.70	242.5 ₹ 24,250	-27.5 -2750.00	25.35	1 100	0 0	4 400
17 Oct	5755.70	270 ₹ 27,000	49.25 4925.00	-	0 0	1 100	0 0
16 Oct	5841.50	270 ₹ 27,000	49.25 4925.00	27.82	1 100	0 0	3 300
15 Oct	5725.00	220.75 ₹ 22,075	83.95 8395.00	-	4 400	-1 -100	3 300
14 Oct	5337.90	136.8 ₹ 13,680	39.3 3930.00	-	0 0	0 0	0 0
13 Oct	5329.70	136.8 ₹ 13,680	39.3 3930.00	-	0 0	0 0	0 0
10 Oct	5357.70	136.8 ₹ 13,680	39.3 3930.00	-	0 0	0 0	0 0
9 Oct	5345.30	136.8 ₹ 13,680	39.3 3930.00	-	0 0	4 400	0 0
8 Oct	5263.60	136.8 ₹ 13,680	39.3 3930.00	34.12	4 400	3 300	3 300

7 Oct	5271.20	97.5 ₹ 9,750	0 0.00	-	0 0	0 0	0 0
3 Oct	5068.80	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Persistent Systems Ltd - strike price 6000 expiring on 30DEC2025

Delta for 6000 CE is 0.89

Historical price for 6000 CE is as follows

On 17 Dec PERSISTENT was trading at 6282.50. The strike last trading price was 322, which was 6.95 higher than the previous day. The implied volatity was 22.46, the open interest changed by -2 which decreased total open position to 154

On 16 Dec PERSISTENT was trading at 6263.00. The strike last trading price was 328.75, which was -29.25 lower than the previous day. The implied volatity was 32.39, the open interest changed by 2 which increased total open position to 157

On 15 Dec PERSISTENT was trading at 6297.50. The strike last trading price was 358, which was -32.3 lower than the previous day. The implied volatity was 30.55, the open interest changed by -2 which decreased total open position to 155

On 12 Dec PERSISTENT was trading at 6336.50. The strike last trading price was 400.45, which was 113.9 higher than the previous day. The implied volatity was 30.47, the open interest changed by -44 which decreased total open position to 159

On 11 Dec PERSISTENT was trading at 6204.00. The strike last trading price was 301.85, which was 98.65 higher than the previous day. The implied volatity was 24.68, the open interest changed by -76 which decreased total open position to 215

On 10 Dec PERSISTENT was trading at 6033.50. The strike last trading price was 209, which was -131 lower than the previous day. The implied volatity was 29.50, the open interest changed by 128 which increased total open position to 300

On 9 Dec PERSISTENT was trading at 6302.00. The strike last trading price was 340, which was -76.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 175

On 8 Dec PERSISTENT was trading at 6347.00. The strike last trading price was 412.85, which was -148.25 lower than the previous day. The implied volatity was 26.26, the open interest changed by -63 which decreased total open position to 175

On 5 Dec PERSISTENT was trading at 6520.50. The strike last trading price was 561.1, which was 42.2 higher than the previous day. The implied volatity was 15.42, the open interest changed by 0 which decreased total open position to 237

On 4 Dec PERSISTENT was trading at 6452.00. The strike last trading price was 518.9, which was 107.1 higher than the previous day. The implied volatity was 27.98, the open interest changed by 43 which increased total open position to 237

On 3 Dec PERSISTENT was trading at 6331.00. The strike last trading price was 411.75, which was -63.65 lower than the previous day. The implied volatity was 22.93, the open interest changed by 2 which increased total open position to 192

On 2 Dec PERSISTENT was trading at 6393.50. The strike last trading price was 477, which was 11.7 higher than the previous day. The implied volatity was 28.77, the open interest changed by -2 which decreased total open position to 191

On 1 Dec PERSISTENT was trading at 6406.00. The strike last trading price was 465.3, which was 15.35 higher than the previous day. The implied volatity was 19.59, the open interest changed by 1 which increased total open position to 194

On 28 Nov PERSISTENT was trading at 6353.00. The strike last trading price was 449.45, which was -70.85 lower than the previous day. The implied volatity was 23.25, the open interest changed by 3 which increased total open position to 195

On 27 Nov PERSISTENT was trading at 6432.00. The strike last trading price was 518.6, which was 7.1 higher than the previous day. The implied volatity was 23.46, the open interest changed by -47 which decreased total open position to 191

On 26 Nov PERSISTENT was trading at 6415.00. The strike last trading price was 513, which was 42.75 higher than the previous day. The implied volatity was 26.53, the open interest changed by 20 which increased total open position to 240

On 25 Nov PERSISTENT was trading at 6370.50. The strike last trading price was 470, which was 2 higher than the previous day. The implied volatity was 21.22, the open interest changed by 72 which increased total open position to 221

On 24 Nov PERSISTENT was trading at 6374.50. The strike last trading price was 468, which was 57 higher than the previous day. The implied volatity was 23.93, the open interest changed by 8 which increased total open position to 149

On 21 Nov PERSISTENT was trading at 6296.50. The strike last trading price was 411, which was -73.55 lower than the previous day. The implied volatity was 24.39, the open interest changed by 0 which decreased total open position to 142

On 20 Nov PERSISTENT was trading at 6350.50. The strike last trading price was 484.55, which was 28.35 higher than the previous day. The implied volatity was 28.20, the open interest changed by 2 which increased total open position to 141

On 19 Nov PERSISTENT was trading at 6316.00. The strike last trading price was 452.5, which was 134.5 higher than the previous day. The implied volatity was 25.42, the open interest changed by 84 which increased total open position to 141

On 18 Nov PERSISTENT was trading at 6079.50. The strike last trading price was 318, which was -13.85 lower than the previous day. The implied volatity was 29.48, the open interest changed by 2 which increased total open position to 57

On 17 Nov PERSISTENT was trading at 6116.50. The strike last trading price was 330.45, which was 5.45 higher than the previous day. The implied volatity was 28.22, the open interest changed by 3 which increased total open position to 54

On 14 Nov PERSISTENT was trading at 6101.00. The strike last trading price was 325, which was -25 lower than the previous day. The implied volatity was 25.68, the open interest changed by -2 which decreased total open position to 51

On 13 Nov PERSISTENT was trading at 6137.00. The strike last trading price was 350, which was 4.7 higher than the previous day. The implied volatity was 26.92, the open interest changed by 0 which decreased total open position to 53

On 12 Nov PERSISTENT was trading at 6134.50. The strike last trading price was 345.3, which was 45.4 higher than the previous day. The implied volatity was 26.97, the open interest changed by -4 which decreased total open position to 53

On 11 Nov PERSISTENT was trading at 6031.00. The strike last trading price was 300, which was 78.1 higher than the previous day. The implied volatity was 27.33, the open interest changed by 23 which increased total open position to 57

On 10 Nov PERSISTENT was trading at 5864.50. The strike last trading price was 227.25, which was 38.65 higher than the previous day. The implied volatity was 28.31, the open interest changed by 5 which increased total open position to 35

On 7 Nov PERSISTENT was trading at 5781.00. The strike last trading price was 188.6, which was -30.8 lower than the previous day. The implied volatity was 27.65, the open interest changed by -2 which decreased total open position to 30

On 6 Nov PERSISTENT was trading at 5842.00. The strike last trading price was 219.4, which was 4.15 higher than the previous day. The implied volatity was 28.61, the open interest changed by -2 which decreased total open position to 32

On 4 Nov PERSISTENT was trading at 5858.50. The strike last trading price was 215.25, which was -50.8 lower than the previous day. The implied volatity was 26.62, the open interest changed by -4 which decreased total open position to 34

On 3 Nov PERSISTENT was trading at 5931.00. The strike last trading price was 266.05, which was 6.35 higher than the previous day. The implied volatity was 27.79, the open interest changed by 0 which decreased total open position to 37

On 31 Oct PERSISTENT was trading at 5916.60. The strike last trading price was 259.7, which was -27.75 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 38

On 30 Oct PERSISTENT was trading at 5961.70. The strike last trading price was 287.45, which was 30.75 higher than the previous day. The implied volatity was 27.07, the open interest changed by 32 which increased total open position to 44

On 29 Oct PERSISTENT was trading at 5891.10. The strike last trading price was 256.7, which was -27.25 lower than the previous day. The implied volatity was 26.57, the open interest changed by 6 which increased total open position to 11

On 28 Oct PERSISTENT was trading at 5826.90. The strike last trading price was 283.95, which was 12.95 higher 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 283.95, which was 12.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 23 Oct PERSISTENT was trading at 5835.90. The strike last trading price was 283.95, which was 12.95 higher than the previous day. The implied volatity was 30.32, the open interest changed by 1 which increased total open position to 5

On 21 Oct PERSISTENT was trading at 5800.10. The strike last trading price was 271, which was 28.5 higher than the previous day. The implied volatity was 30.92, the open interest changed by 0 which decreased total open position to 5

On 20 Oct PERSISTENT was trading at 5844.70. The strike last trading price was 242.5, which was -27.5 lower than the previous day. The implied volatity was 25.35, the open interest changed by 0 which decreased total open position to 4

On 17 Oct PERSISTENT was trading at 5755.70. The strike last trading price was 270, which was 49.25 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 16 Oct PERSISTENT was trading at 5841.50. The strike last trading price was 270, which was 49.25 higher than the previous day. The implied volatity was 27.82, the open interest changed by 0 which decreased total open position to 3

On 15 Oct PERSISTENT was trading at 5725.00. The strike last trading price was 220.75, which was 83.95 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 3

On 14 Oct PERSISTENT was trading at 5337.90. The strike last trading price was 136.8, which was 39.3 higher 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 136.8, which was 39.3 higher 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 136.8, which was 39.3 higher 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 136.8, which was 39.3 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 8 Oct PERSISTENT was trading at 5263.60. The strike last trading price was 136.8, which was 39.3 higher than the previous day. The implied volatity was 34.12, the open interest changed by 3 which increased total open position to 3

On 7 Oct PERSISTENT was trading at 5271.20. The strike last trading price was 97.5, 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 0.00, the open interest changed by 0 which decreased total open position to 0

PERSISTENT 30DEC2025 6000 PE
Delta: -0.18 Vega: 3.09 Theta: -3.21 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	6282.50	34.8 ₹ 3,480	-8.2 -820.00	29.65	1,133 1,13,300	-4 -400	1,544 1,54,400
16 Dec	6263.00	44.15 ₹ 4,415	5.2 520.00	29.46	1,434 1,43,400	-116 -11,600	1,545 1,54,500
15 Dec	6297.50	40.15 ₹ 4,015	3.15 315.00	29.62	1,718 1,71,800	58 5,800	1,660 1,66,000
12 Dec	6336.50	36 ₹ 3,600	-37.75 -3775.00	27.89	2,528 2,52,800	1 100	1,613 1,61,300
11 Dec	6204.00	69 ₹ 6,900	-70.55 -7055.00	30.08	5,310 5,31,000	462 46,200	1,624 1,62,400
10 Dec	6033.50	138.05 ₹ 13,805	91.5 9150.00	30.19	5,333 5,33,300	471 47,100	1,160 1,16,000
9 Dec	6302.00	44.1 ₹ 4,410	3.15 315.00	27.42	1,171 1,17,100	37 3,700	691 69,100
8 Dec	6347.00	43.8 ₹ 4,380	24.3 2430.00	28.16	1,227 1,22,700	-14 -1,400	652 65,200
5 Dec	6520.50	19.1 ₹ 1,910	-9.2 -920.00	26.22	801 80,100	79 7,900	671 67,100
4 Dec	6452.00	27.75 ₹ 2,775	-20.6 -2060.00	25.91	1,290 1,29,000	69 6,900	593 59,300
3 Dec	6331.00	46.8 ₹ 4,680	3.1 310.00	26.22	677 67,700	-71 -7,100	524 52,400
2 Dec	6393.50	45 ₹ 4,500	2.15 215.00	27.10	570 57,000	34 3,400	595 59,500
1 Dec	6406.00	43.5 ₹ 4,350	-6.55 -655.00	27.27	412 41,200	53 5,300	559 55,900
28 Nov	6353.00	50.1 ₹ 5,010	8.5 850.00	25.99	471 47,100	-5 -500	505 50,500
27 Nov	6432.00	40.15 ₹ 4,015	-6.75 -675.00	26.19	600 60,000	22 2,200	511 51,100
26 Nov	6415.00	47.8 ₹ 4,780	-16.45 -1645.00	26.62	636 63,600	94 9,400	487 48,700
25 Nov	6370.50	64.5 ₹ 6,450	-16 -1600.00	28.61	340 34,000	20 2,000	394 39,400
24 Nov	6374.50	86.75 ₹ 8,675	-6.25 -625.00	31.36	752 75,200	113 11,300	374 37,400
21 Nov	6296.50	98 ₹ 9,800	14.65 1465.00	28.84	249 24,900	1 100	260 26,000
20 Nov	6350.50	85 ₹ 8,500	-15.85 -1585.00	28.81	368 36,800	103 10,300	259 25,900
19 Nov	6316.00	99.6 ₹ 9,960	-78.4 -7840.00	29.90	384 38,400	89 8,900	161 16,100
18 Nov	6079.50	183 ₹ 18,300	20.4 2040.00	30.57	38 3,800	4 400	72 7,200
17 Nov	6116.50	164 ₹ 16,400	-10.75 -1075.00	29.33	19 1,900	8 800	68 6,800
14 Nov	6101.00	169.2 ₹ 16,920	11.3 1130.00	29.56	31 3,100	8 800	61 6,100
13 Nov	6137.00	157.9 ₹ 15,790	-11.5 -1150.00	28.72	23 2,300	3 300	54 5,400
12 Nov	6134.50	170.8 ₹ 17,080	-41.75 -4175.00	29.50	38 3,800	-4 -400	52 5,200
11 Nov	6031.00	215 ₹ 21,500	-80 -8000.00	30.71	43 4,300	5 500	56 5,600
10 Nov	5864.50	295 ₹ 29,500	-17.5 -1750.00	31.58	1 100	0 0	50 5,000
7 Nov	5781.00	312.5 ₹ 31,250	26.3 2630.00	-	0 0	0 0	0 0
6 Nov	5842.00	312.5 ₹ 31,250	26.3 2630.00	-	0 0	2 200	0 0
4 Nov	5858.50	312.5 ₹ 31,250	26.3 2630.00	30.62	4 400	1 100	49 4,900
3 Nov	5931.00	286.2 ₹ 28,620	-6.2 -620.00	31.46	2 200	0 0	48 4,800
31 Oct	5916.60	284.1 ₹ 28,410	2.9 290.00	-	11 1,100	8 800	48 4,800
30 Oct	5961.70	281.2 ₹ 28,120	-39.2 -3920.00	31.66	53 5,300	32 3,200	39 3,900
29 Oct	5891.10	320.4 ₹ 32,040	-863.75 -86375.00	32.97	7 700	6 600	6 600
28 Oct	5826.90	1184.15 ₹ 1,18,415	0 0.00	-	0 0	0 0	0 0
27 Oct	5878.10	1184.15 ₹ 1,18,415	0 0.00	-	0 0	0 0	0 0
23 Oct	5835.90	1184.15 ₹ 1,18,415	0 0.00	-	0 0	0 0	0 0
21 Oct	5800.10	1184.15 ₹ 1,18,415	0 0.00	-	0 0	0 0	0 0
20 Oct	5844.70	1184.15 ₹ 1,18,415	0 0.00	-	0 0	0 0	0 0
17 Oct	5755.70	1184.15 ₹ 1,18,415	0 0.00	-	0 0	0 0	0 0
16 Oct	5841.50	1184.15 ₹ 1,18,415	0 0.00	-	0 0	0 0	0 0
15 Oct	5725.00	1184.15 ₹ 1,18,415	0 0.00	-	0 0	0 0	0 0
14 Oct	5337.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	5329.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	5357.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	5345.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	5263.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	5271.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	5068.80	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Persistent Systems Ltd - strike price 6000 expiring on 30DEC2025

Delta for 6000 PE is -0.18

Historical price for 6000 PE is as follows

On 17 Dec PERSISTENT was trading at 6282.50. The strike last trading price was 34.8, which was -8.2 lower than the previous day. The implied volatity was 29.65, the open interest changed by -4 which decreased total open position to 1544

On 16 Dec PERSISTENT was trading at 6263.00. The strike last trading price was 44.15, which was 5.2 higher than the previous day. The implied volatity was 29.46, the open interest changed by -116 which decreased total open position to 1545

On 15 Dec PERSISTENT was trading at 6297.50. The strike last trading price was 40.15, which was 3.15 higher than the previous day. The implied volatity was 29.62, the open interest changed by 58 which increased total open position to 1660

On 12 Dec PERSISTENT was trading at 6336.50. The strike last trading price was 36, which was -37.75 lower than the previous day. The implied volatity was 27.89, the open interest changed by 1 which increased total open position to 1613

On 11 Dec PERSISTENT was trading at 6204.00. The strike last trading price was 69, which was -70.55 lower than the previous day. The implied volatity was 30.08, the open interest changed by 462 which increased total open position to 1624

On 10 Dec PERSISTENT was trading at 6033.50. The strike last trading price was 138.05, which was 91.5 higher than the previous day. The implied volatity was 30.19, the open interest changed by 471 which increased total open position to 1160

On 9 Dec PERSISTENT was trading at 6302.00. The strike last trading price was 44.1, which was 3.15 higher than the previous day. The implied volatity was 27.42, the open interest changed by 37 which increased total open position to 691

On 8 Dec PERSISTENT was trading at 6347.00. The strike last trading price was 43.8, which was 24.3 higher than the previous day. The implied volatity was 28.16, the open interest changed by -14 which decreased total open position to 652

On 5 Dec PERSISTENT was trading at 6520.50. The strike last trading price was 19.1, which was -9.2 lower than the previous day. The implied volatity was 26.22, the open interest changed by 79 which increased total open position to 671

On 4 Dec PERSISTENT was trading at 6452.00. The strike last trading price was 27.75, which was -20.6 lower than the previous day. The implied volatity was 25.91, the open interest changed by 69 which increased total open position to 593

On 3 Dec PERSISTENT was trading at 6331.00. The strike last trading price was 46.8, which was 3.1 higher than the previous day. The implied volatity was 26.22, the open interest changed by -71 which decreased total open position to 524

On 2 Dec PERSISTENT was trading at 6393.50. The strike last trading price was 45, which was 2.15 higher than the previous day. The implied volatity was 27.10, the open interest changed by 34 which increased total open position to 595

On 1 Dec PERSISTENT was trading at 6406.00. The strike last trading price was 43.5, which was -6.55 lower than the previous day. The implied volatity was 27.27, the open interest changed by 53 which increased total open position to 559

On 28 Nov PERSISTENT was trading at 6353.00. The strike last trading price was 50.1, which was 8.5 higher than the previous day. The implied volatity was 25.99, the open interest changed by -5 which decreased total open position to 505

On 27 Nov PERSISTENT was trading at 6432.00. The strike last trading price was 40.15, which was -6.75 lower than the previous day. The implied volatity was 26.19, the open interest changed by 22 which increased total open position to 511

On 26 Nov PERSISTENT was trading at 6415.00. The strike last trading price was 47.8, which was -16.45 lower than the previous day. The implied volatity was 26.62, the open interest changed by 94 which increased total open position to 487

On 25 Nov PERSISTENT was trading at 6370.50. The strike last trading price was 64.5, which was -16 lower than the previous day. The implied volatity was 28.61, the open interest changed by 20 which increased total open position to 394

On 24 Nov PERSISTENT was trading at 6374.50. The strike last trading price was 86.75, which was -6.25 lower than the previous day. The implied volatity was 31.36, the open interest changed by 113 which increased total open position to 374

On 21 Nov PERSISTENT was trading at 6296.50. The strike last trading price was 98, which was 14.65 higher than the previous day. The implied volatity was 28.84, the open interest changed by 1 which increased total open position to 260

On 20 Nov PERSISTENT was trading at 6350.50. The strike last trading price was 85, which was -15.85 lower than the previous day. The implied volatity was 28.81, the open interest changed by 103 which increased total open position to 259

On 19 Nov PERSISTENT was trading at 6316.00. The strike last trading price was 99.6, which was -78.4 lower than the previous day. The implied volatity was 29.90, the open interest changed by 89 which increased total open position to 161

On 18 Nov PERSISTENT was trading at 6079.50. The strike last trading price was 183, which was 20.4 higher than the previous day. The implied volatity was 30.57, the open interest changed by 4 which increased total open position to 72

On 17 Nov PERSISTENT was trading at 6116.50. The strike last trading price was 164, which was -10.75 lower than the previous day. The implied volatity was 29.33, the open interest changed by 8 which increased total open position to 68

On 14 Nov PERSISTENT was trading at 6101.00. The strike last trading price was 169.2, which was 11.3 higher than the previous day. The implied volatity was 29.56, the open interest changed by 8 which increased total open position to 61

On 13 Nov PERSISTENT was trading at 6137.00. The strike last trading price was 157.9, which was -11.5 lower than the previous day. The implied volatity was 28.72, the open interest changed by 3 which increased total open position to 54

On 12 Nov PERSISTENT was trading at 6134.50. The strike last trading price was 170.8, which was -41.75 lower than the previous day. The implied volatity was 29.50, the open interest changed by -4 which decreased total open position to 52

On 11 Nov PERSISTENT was trading at 6031.00. The strike last trading price was 215, which was -80 lower than the previous day. The implied volatity was 30.71, the open interest changed by 5 which increased total open position to 56

On 10 Nov PERSISTENT was trading at 5864.50. The strike last trading price was 295, which was -17.5 lower than the previous day. The implied volatity was 31.58, the open interest changed by 0 which decreased total open position to 50

On 7 Nov PERSISTENT was trading at 5781.00. The strike last trading price was 312.5, which was 26.3 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 312.5, which was 26.3 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 4 Nov PERSISTENT was trading at 5858.50. The strike last trading price was 312.5, which was 26.3 higher than the previous day. The implied volatity was 30.62, the open interest changed by 1 which increased total open position to 49

On 3 Nov PERSISTENT was trading at 5931.00. The strike last trading price was 286.2, which was -6.2 lower than the previous day. The implied volatity was 31.46, the open interest changed by 0 which decreased total open position to 48

On 31 Oct PERSISTENT was trading at 5916.60. The strike last trading price was 284.1, which was 2.9 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 48

On 30 Oct PERSISTENT was trading at 5961.70. The strike last trading price was 281.2, which was -39.2 lower than the previous day. The implied volatity was 31.66, the open interest changed by 32 which increased total open position to 39

On 29 Oct PERSISTENT was trading at 5891.10. The strike last trading price was 320.4, which was -863.75 lower than the previous day. The implied volatity was 32.97, the open interest changed by 6 which increased total open position to 6

On 28 Oct PERSISTENT was trading at 5826.90. The strike last trading price was 1184.15, 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 1184.15, 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 23 Oct PERSISTENT was trading at 5835.90. The strike last trading price was 1184.15, 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 Oct PERSISTENT was trading at 5800.10. The strike last trading price was 1184.15, 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 Oct PERSISTENT was trading at 5844.70. The strike last trading price was 1184.15, 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 1184.15, 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 Oct PERSISTENT was trading at 5841.50. The strike last trading price was 1184.15, 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 Oct PERSISTENT was trading at 5725.00. The strike last trading price was 1184.15, 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 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

On 13 Oct PERSISTENT was trading at 5329.70. 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

On 10 Oct PERSISTENT was trading at 5357.70. 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

On 9 Oct PERSISTENT was trading at 5345.30. 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

On 8 Oct PERSISTENT was trading at 5263.60. 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

On 7 Oct PERSISTENT was trading at 5271.20. 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