PERSISTENT

Persistent Systems Ltd

5863.5 -415.00 (-6.61%)

L: 5804 H: 6060

Back to Option Chain

Historical option data for PERSISTENT
04 Feb 2026 11:05 AM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

PERSISTENT 24-FEB-2026 6100 CE
Delta: 0.35 Vega: 5.11 Theta: -4.87 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
4 Feb	5860.50	107 ₹ 10,700	-182.55 -18255.00	34.2	2,563 2,56,300	319 31,900	795 79,500
3 Feb	6278.50	278.95 ₹ 27,895	99 9900.00	26.06	634 63,400	-195 -19,500	479 47,900
2 Feb	6082.50	183.8 ₹ 18,380	-13.25 -1325.00	30.51	2,045 2,04,500	168 16,800	691 69,100
1 Feb	6068.00	190 ₹ 19,000	6.2 620.00	31.87	2,329 2,32,900	5 500	528 52,800
30 Jan	6035.00	178.9 ₹ 17,890	-40.15 -4015.00	30.55	1,045 1,04,500	189 18,900	527 52,700
29 Jan	6070.00	210.55 ₹ 21,055	-80.05 -8005.00	32.39	1,735 1,73,500	136 13,600	335 33,500
28 Jan	6213.00	287.15 ₹ 28,715	-20.1 -2010.00	31.09	480 48,000	20 2,000	199 19,900
27 Jan	6216.00	306.65 ₹ 30,665	44.5 4450.00	29.56	502 50,200	59 5,900	181 18,100
23 Jan	6155.00	247.55 ₹ 24,755	-110.7 -11070.00	30.04	171 17,100	69 6,900	118 11,800
22 Jan	6320.50	365 ₹ 36,500	54.5 5450.00	27.43	69 6,900	-8 -800	53 5,300
21 Jan	6242.00	303.15 ₹ 30,315	-187.85 -18785.00	27.17	327 32,700	55 5,500	59 5,900
20 Jan	6342.50	491 ₹ 49,100	38 3800.00	44.99	67 6,700	4 400	4 400
19 Jan	6438.00	453 ₹ 45,300	0 0.00	-	0 0	0 0	0 0
16 Jan	6403.00	453 ₹ 45,300	0 0.00	-	0 0	0 0	0 0
14 Jan	6274.00	453 ₹ 45,300	0 0.00	-	0 0	0 0	0 0
13 Jan	6357.50	453 ₹ 45,300	0 0.00	-	0 0	0 0	0 0
12 Jan	6325.50	453 ₹ 45,300	0 0.00	-	0 0	0 0	0 0

9 Jan	6417.00	453 ₹ 45,300	0 0.00	-	0 0	0 0	0 0
8 Jan	6444.50	453 ₹ 45,300	0 0.00	-	0 0	0 0	0 0
7 Jan	6513.50	453 ₹ 45,300	0 0.00	-	0 0	0 0	0 0
6 Jan	6249.00	453 ₹ 45,300	0 0.00	-	0 0	0 0	0 0
5 Jan	6204.00	453 ₹ 45,300	0 0.00	-	0 0	0 0	0 0
1 Jan	6282.50	- ₹ NaN	- NaN	-	0 0	0 0	0 0
31 Dec	6272.00	453 ₹ 45,300	- NaN	-	0 0	0 0	0 0

For Persistent Systems Ltd - strike price 6100 expiring on 24FEB2026

Delta for 6100 CE is 0.35

Historical price for 6100 CE is as follows

On 4 Feb PERSISTENT was trading at 5860.50. The strike last trading price was 107, which was -182.55 lower than the previous day. The implied volatity was 34.2, the open interest changed by 319 which increased total open position to 795

On 3 Feb PERSISTENT was trading at 6278.50. The strike last trading price was 278.95, which was 99 higher than the previous day. The implied volatity was 26.06, the open interest changed by -195 which decreased total open position to 479

On 2 Feb PERSISTENT was trading at 6082.50. The strike last trading price was 183.8, which was -13.25 lower than the previous day. The implied volatity was 30.51, the open interest changed by 168 which increased total open position to 691

On 1 Feb PERSISTENT was trading at 6068.00. The strike last trading price was 190, which was 6.2 higher than the previous day. The implied volatity was 31.87, the open interest changed by 5 which increased total open position to 528

On 30 Jan PERSISTENT was trading at 6035.00. The strike last trading price was 178.9, which was -40.15 lower than the previous day. The implied volatity was 30.55, the open interest changed by 189 which increased total open position to 527

On 29 Jan PERSISTENT was trading at 6070.00. The strike last trading price was 210.55, which was -80.05 lower than the previous day. The implied volatity was 32.39, the open interest changed by 136 which increased total open position to 335

On 28 Jan PERSISTENT was trading at 6213.00. The strike last trading price was 287.15, which was -20.1 lower than the previous day. The implied volatity was 31.09, the open interest changed by 20 which increased total open position to 199

On 27 Jan PERSISTENT was trading at 6216.00. The strike last trading price was 306.65, which was 44.5 higher than the previous day. The implied volatity was 29.56, the open interest changed by 59 which increased total open position to 181

On 23 Jan PERSISTENT was trading at 6155.00. The strike last trading price was 247.55, which was -110.7 lower than the previous day. The implied volatity was 30.04, the open interest changed by 69 which increased total open position to 118

On 22 Jan PERSISTENT was trading at 6320.50. The strike last trading price was 365, which was 54.5 higher than the previous day. The implied volatity was 27.43, the open interest changed by -8 which decreased total open position to 53

On 21 Jan PERSISTENT was trading at 6242.00. The strike last trading price was 303.15, which was -187.85 lower than the previous day. The implied volatity was 27.17, the open interest changed by 55 which increased total open position to 59

On 20 Jan PERSISTENT was trading at 6342.50. The strike last trading price was 491, which was 38 higher than the previous day. The implied volatity was 44.99, the open interest changed by 4 which increased total open position to 4

On 19 Jan PERSISTENT was trading at 6438.00. The strike last trading price was 453, 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 Jan PERSISTENT was trading at 6403.00. The strike last trading price was 453, 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 Jan PERSISTENT was trading at 6274.00. The strike last trading price was 453, 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 Jan PERSISTENT was trading at 6357.50. The strike last trading price was 453, 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 Jan PERSISTENT was trading at 6325.50. The strike last trading price was 453, 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 Jan PERSISTENT was trading at 6417.00. The strike last trading price was 453, 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 Jan PERSISTENT was trading at 6444.50. The strike last trading price was 453, 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 Jan PERSISTENT was trading at 6513.50. The strike last trading price was 453, 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 Jan PERSISTENT was trading at 6249.00. The strike last trading price was 453, 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 5 Jan PERSISTENT was trading at 6204.00. The strike last trading price was 453, 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 1 Jan PERSISTENT was trading at 6282.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 31 Dec PERSISTENT was trading at 6272.00. The strike last trading price was 453, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

PERSISTENT 24FEB2026 6100 PE
Delta: -0.63 Vega: 5.21 Theta: -3.84 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
4 Feb	5860.50	330 ₹ 33,000	226.15 22615.00	38.27	607 60,700	-45 -4,500	356 35,600
3 Feb	6278.50	101.7 ₹ 10,170	-83.2 -8320.00	31.74	809 80,900	60 6,000	399 39,900
2 Feb	6082.50	180 ₹ 18,000	-14.35 -1435.00	30.74	1,147 1,14,700	55 5,500	341 34,100
1 Feb	6068.00	217.7 ₹ 21,770	-17 -1700.00	35.34	760 76,000	-7 -700	285 28,500
30 Jan	6035.00	233.2 ₹ 23,320	23.05 2305.00	34.67	356 35,600	4 400	291 29,100
29 Jan	6070.00	210.95 ₹ 21,095	57.55 5755.00	32.97	1,808 1,80,800	26 2,600	290 29,000
28 Jan	6213.00	157 ₹ 15,700	-0.95 -95.00	33.4	818 81,800	83 8,300	265 26,500
27 Jan	6216.00	153.8 ₹ 15,380	-65.3 -6530.00	34.6	586 58,600	-4 -400	182 18,200
23 Jan	6155.00	214.55 ₹ 21,455	82.85 8285.00	34	209 20,900	34 3,400	178 17,800
22 Jan	6320.50	127.15 ₹ 12,715	-40.95 -4095.00	32.08	224 22,400	49 4,900	144 14,400
21 Jan	6242.00	171 ₹ 17,100	32.45 3245.00	33.42	211 21,100	88 8,800	95 9,500
20 Jan	6342.50	138.55 ₹ 13,855	-11.45 -1145.00	-	0 0	0 0	7 700
19 Jan	6438.00	138.55 ₹ 13,855	-11.45 -1145.00	37.81	2 200	0 0	6 600
16 Jan	6403.00	150 ₹ 15,000	-12.7 -1270.00	-	0 0	0 0	6 600
14 Jan	6274.00	150 ₹ 15,000	-12.7 -1270.00	31.87	1 100	0 0	5 500
13 Jan	6357.50	162.7 ₹ 16,270	0 0.00	35.3	1 100	0 0	0 0
12 Jan	6325.50	162.7 ₹ 16,270	-150.95 -15095.00	-	0 0	0 0	5 500
9 Jan	6417.00	162.7 ₹ 16,270	-150.95 -15095.00	-	5 500	4 400	4 400
8 Jan	6444.50	313.65 ₹ 31,365	0 0.00	4.27	0 0	0 0	0 0
7 Jan	6513.50	313.65 ₹ 31,365	0 0.00	5.44	0 0	0 0	0 0
6 Jan	6249.00	313.65 ₹ 31,365	0 0.00	2.48	0 0	0 0	0 0
5 Jan	6204.00	313.65 ₹ 31,365	0 0.00	2.02	0 0	0 0	0 0
1 Jan	6282.50	- ₹ NaN	- NaN	-	0 0	0 0	0 0
31 Dec	6272.00	313.65 ₹ 31,365	- NaN	-	0 0	0 0	0 0

For Persistent Systems Ltd - strike price 6100 expiring on 24FEB2026

Delta for 6100 PE is -0.63

Historical price for 6100 PE is as follows

On 4 Feb PERSISTENT was trading at 5860.50. The strike last trading price was 330, which was 226.15 higher than the previous day. The implied volatity was 38.27, the open interest changed by -45 which decreased total open position to 356

On 3 Feb PERSISTENT was trading at 6278.50. The strike last trading price was 101.7, which was -83.2 lower than the previous day. The implied volatity was 31.74, the open interest changed by 60 which increased total open position to 399

On 2 Feb PERSISTENT was trading at 6082.50. The strike last trading price was 180, which was -14.35 lower than the previous day. The implied volatity was 30.74, the open interest changed by 55 which increased total open position to 341

On 1 Feb PERSISTENT was trading at 6068.00. The strike last trading price was 217.7, which was -17 lower than the previous day. The implied volatity was 35.34, the open interest changed by -7 which decreased total open position to 285

On 30 Jan PERSISTENT was trading at 6035.00. The strike last trading price was 233.2, which was 23.05 higher than the previous day. The implied volatity was 34.67, the open interest changed by 4 which increased total open position to 291

On 29 Jan PERSISTENT was trading at 6070.00. The strike last trading price was 210.95, which was 57.55 higher than the previous day. The implied volatity was 32.97, the open interest changed by 26 which increased total open position to 290

On 28 Jan PERSISTENT was trading at 6213.00. The strike last trading price was 157, which was -0.95 lower than the previous day. The implied volatity was 33.4, the open interest changed by 83 which increased total open position to 265

On 27 Jan PERSISTENT was trading at 6216.00. The strike last trading price was 153.8, which was -65.3 lower than the previous day. The implied volatity was 34.6, the open interest changed by -4 which decreased total open position to 182

On 23 Jan PERSISTENT was trading at 6155.00. The strike last trading price was 214.55, which was 82.85 higher than the previous day. The implied volatity was 34, the open interest changed by 34 which increased total open position to 178

On 22 Jan PERSISTENT was trading at 6320.50. The strike last trading price was 127.15, which was -40.95 lower than the previous day. The implied volatity was 32.08, the open interest changed by 49 which increased total open position to 144

On 21 Jan PERSISTENT was trading at 6242.00. The strike last trading price was 171, which was 32.45 higher than the previous day. The implied volatity was 33.42, the open interest changed by 88 which increased total open position to 95

On 20 Jan PERSISTENT was trading at 6342.50. The strike last trading price was 138.55, which was -11.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 19 Jan PERSISTENT was trading at 6438.00. The strike last trading price was 138.55, which was -11.45 lower than the previous day. The implied volatity was 37.81, the open interest changed by 0 which decreased total open position to 6

On 16 Jan PERSISTENT was trading at 6403.00. The strike last trading price was 150, which was -12.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 14 Jan PERSISTENT was trading at 6274.00. The strike last trading price was 150, which was -12.7 lower than the previous day. The implied volatity was 31.87, the open interest changed by 0 which decreased total open position to 5

On 13 Jan PERSISTENT was trading at 6357.50. The strike last trading price was 162.7, which was 0 lower than the previous day. The implied volatity was 35.3, the open interest changed by 0 which decreased total open position to 0

On 12 Jan PERSISTENT was trading at 6325.50. The strike last trading price was 162.7, which was -150.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 9 Jan PERSISTENT was trading at 6417.00. The strike last trading price was 162.7, which was -150.95 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 4

On 8 Jan PERSISTENT was trading at 6444.50. The strike last trading price was 313.65, which was 0 lower than the previous day. The implied volatity was 4.27, the open interest changed by 0 which decreased total open position to 0

On 7 Jan PERSISTENT was trading at 6513.50. The strike last trading price was 313.65, which was 0 lower than the previous day. The implied volatity was 5.44, the open interest changed by 0 which decreased total open position to 0

On 6 Jan PERSISTENT was trading at 6249.00. The strike last trading price was 313.65, which was 0 lower than the previous day. The implied volatity was 2.48, the open interest changed by 0 which decreased total open position to 0

On 5 Jan PERSISTENT was trading at 6204.00. The strike last trading price was 313.65, which was 0 lower than the previous day. The implied volatity was 2.02, the open interest changed by 0 which decreased total open position to 0

On 31 Dec PERSISTENT was trading at 6272.00. The strike last trading price was 313.65, which was - 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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD