PERSISTENT

Persistent Systems Ltd

6352.5 -136.50 (-2.10%)

L: 6338.5 H: 6487

Back to Option Chain

Historical option data for PERSISTENT
24 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 27-JAN-2026 6300 CE
Delta: 0.59 Vega: 7.52 Theta: -4.27 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	6352.50	290 ₹ 29,000	-72 -7200.00	30.01	51 5,100	23 2,300	49 4,900
23 Dec	6489.00	362 ₹ 36,200	-65.5 -6550.00	28.87	2 200	0 0	25 2,500
22 Dec	6563.50	425 ₹ 42,500	120.95 12095.00	27.50	61 6,100	-8 -800	35 3,500
19 Dec	6358.00	303.8 ₹ 30,380	14.8 1480.00	28.20	24 2,400	2 200	47 4,700
18 Dec	6318.50	289 ₹ 28,900	31.75 3175.00	29.04	36 3,600	21 2,100	45 4,500
17 Dec	6282.50	257.25 ₹ 25,725	-5.4 -540.00	27.29	5 500	3 300	24 2,400
16 Dec	6263.00	270.15 ₹ 27,015	-21.1 -2110.00	30.62	9 900	0 0	20 2,000
15 Dec	6297.50	291.25 ₹ 29,125	-24.05 -2405.00	30.13	7 700	5 500	19 1,900
12 Dec	6336.50	321.7 ₹ 32,170	68.6 6860.00	29.98	13 1,300	6 600	13 1,300

11 Dec	6204.00	257.3 ₹ 25,730	57.4 5740.00	28.55	8 800	1 100	6 600
10 Dec	6033.50	199.9 ₹ 19,990	-90.25 -9025.00	32.31	6 600	2 200	3 300
9 Dec	6302.00	290.15 ₹ 29,015	-205.25 -20525.00	26.25	1 100	0 0	0 0
8 Dec	6347.00	495.4 ₹ 49,540	0 0.00	-	0 0	0 0	0 0
5 Dec	6520.50	495.4 ₹ 49,540	0 0.00	-	0 0	0 0	0 0
4 Dec	6452.00	495.4 ₹ 49,540	0 0.00	-	0 0	0 0	0 0
3 Dec	6331.00	495.4 ₹ 49,540	0 0.00	-	0 0	0 0	0 0
2 Dec	6393.50	495.4 ₹ 49,540	0 0.00	-	0 0	0 0	0 0
1 Dec	6406.00	495.4 ₹ 49,540	0 0.00	-	0 0	0 0	0 0
28 Nov	6353.00	495.4 ₹ 49,540	0 0.00	-	0 0	0 0	0 0
27 Nov	6432.00	495.4 ₹ 49,540	0 0.00	-	0 0	0 0	0 0
26 Nov	6415.00	495.4 ₹ 49,540	0 0.00	-	0 0	0 0	0 0

For Persistent Systems Ltd - strike price 6300 expiring on 27JAN2026

Delta for 6300 CE is 0.59

Historical price for 6300 CE is as follows

On 24 Dec PERSISTENT was trading at 6352.50. The strike last trading price was 290, which was -72 lower than the previous day. The implied volatity was 30.01, the open interest changed by 23 which increased total open position to 49

On 23 Dec PERSISTENT was trading at 6489.00. The strike last trading price was 362, which was -65.5 lower than the previous day. The implied volatity was 28.87, the open interest changed by 0 which decreased total open position to 25

On 22 Dec PERSISTENT was trading at 6563.50. The strike last trading price was 425, which was 120.95 higher than the previous day. The implied volatity was 27.50, the open interest changed by -8 which decreased total open position to 35

On 19 Dec PERSISTENT was trading at 6358.00. The strike last trading price was 303.8, which was 14.8 higher than the previous day. The implied volatity was 28.20, the open interest changed by 2 which increased total open position to 47

On 18 Dec PERSISTENT was trading at 6318.50. The strike last trading price was 289, which was 31.75 higher than the previous day. The implied volatity was 29.04, the open interest changed by 21 which increased total open position to 45

On 17 Dec PERSISTENT was trading at 6282.50. The strike last trading price was 257.25, which was -5.4 lower than the previous day. The implied volatity was 27.29, the open interest changed by 3 which increased total open position to 24

On 16 Dec PERSISTENT was trading at 6263.00. The strike last trading price was 270.15, which was -21.1 lower than the previous day. The implied volatity was 30.62, the open interest changed by 0 which decreased total open position to 20

On 15 Dec PERSISTENT was trading at 6297.50. The strike last trading price was 291.25, which was -24.05 lower than the previous day. The implied volatity was 30.13, the open interest changed by 5 which increased total open position to 19

On 12 Dec PERSISTENT was trading at 6336.50. The strike last trading price was 321.7, which was 68.6 higher than the previous day. The implied volatity was 29.98, the open interest changed by 6 which increased total open position to 13

On 11 Dec PERSISTENT was trading at 6204.00. The strike last trading price was 257.3, which was 57.4 higher than the previous day. The implied volatity was 28.55, the open interest changed by 1 which increased total open position to 6

On 10 Dec PERSISTENT was trading at 6033.50. The strike last trading price was 199.9, which was -90.25 lower than the previous day. The implied volatity was 32.31, the open interest changed by 2 which increased total open position to 3

On 9 Dec PERSISTENT was trading at 6302.00. The strike last trading price was 290.15, which was -205.25 lower than the previous day. The implied volatity was 26.25, 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 495.4, 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 Dec PERSISTENT was trading at 6520.50. The strike last trading price was 495.4, 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 Dec PERSISTENT was trading at 6452.00. The strike last trading price was 495.4, 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 Dec PERSISTENT was trading at 6331.00. The strike last trading price was 495.4, 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 2 Dec PERSISTENT was trading at 6393.50. The strike last trading price was 495.4, 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 Dec PERSISTENT was trading at 6406.00. The strike last trading price was 495.4, 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 28 Nov PERSISTENT was trading at 6353.00. The strike last trading price was 495.4, 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 Nov PERSISTENT was trading at 6432.00. The strike last trading price was 495.4, 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 26 Nov PERSISTENT was trading at 6415.00. The strike last trading price was 495.4, 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 27JAN2026 6300 PE
Delta: -0.41 Vega: 7.52 Theta: -2.58 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	6352.50	180 ₹ 18,000	48.65 4865.00	30.20	61 6,100	19 1,900	92 9,200
23 Dec	6489.00	131.35 ₹ 13,135	11.35 1135.00	29.21	48 4,800	14 1,400	73 7,300
22 Dec	6563.50	120 ₹ 12,000	-74 -7400.00	31.42	90 9,000	45 4,500	59 5,900
19 Dec	6358.00	194 ₹ 19,400	-25.65 -2565.00	31.03	14 1,400	1 100	13 1,300
18 Dec	6318.50	219.65 ₹ 21,965	-34.35 -3435.00	31.71	7 700	0 0	8 800
17 Dec	6282.50	254 ₹ 25,400	8.45 845.00	33.61	5 500	2 200	7 700
16 Dec	6263.00	245.55 ₹ 24,555	15.5 1550.00	30.44	1 100	0 0	4 400
15 Dec	6297.50	230.05 ₹ 23,005	67.4 6740.00	30.44	3 300	2 200	3 300
12 Dec	6336.50	162.65 ₹ 16,265	-196.35 -19635.00	-	0 0	0 0	1 100
11 Dec	6204.00	162.65 ₹ 16,265	-196.35 -19635.00	-	0 0	0 0	1 100
10 Dec	6033.50	162.65 ₹ 16,265	-196.35 -19635.00	-	0 0	0 0	1 100
9 Dec	6302.00	162.65 ₹ 16,265	-196.35 -19635.00	-	0 0	0 0	0 0
8 Dec	6347.00	162.65 ₹ 16,265	-196.35 -19635.00	-	0 0	0 0	1 100
5 Dec	6520.50	162.65 ₹ 16,265	-196.35 -19635.00	30.29	1 100	0 0	0 0
4 Dec	6452.00	359 ₹ 35,900	0 0.00	-	0 0	0 0	0 0
3 Dec	6331.00	359 ₹ 35,900	0 0.00	1.49	0 0	0 0	0 0
2 Dec	6393.50	359 ₹ 35,900	0 0.00	1.94	0 0	0 0	0 0
1 Dec	6406.00	359 ₹ 35,900	0 0.00	2.07	0 0	0 0	0 0
28 Nov	6353.00	359 ₹ 35,900	0 0.00	1.58	0 0	0 0	0 0
27 Nov	6432.00	359 ₹ 35,900	0 0.00	2.32	0 0	0 0	0 0
26 Nov	6415.00	359 ₹ 35,900	0 0.00	2.07	0 0	0 0	0 0

For Persistent Systems Ltd - strike price 6300 expiring on 27JAN2026

Delta for 6300 PE is -0.41

Historical price for 6300 PE is as follows

On 24 Dec PERSISTENT was trading at 6352.50. The strike last trading price was 180, which was 48.65 higher than the previous day. The implied volatity was 30.20, the open interest changed by 19 which increased total open position to 92

On 23 Dec PERSISTENT was trading at 6489.00. The strike last trading price was 131.35, which was 11.35 higher than the previous day. The implied volatity was 29.21, the open interest changed by 14 which increased total open position to 73

On 22 Dec PERSISTENT was trading at 6563.50. The strike last trading price was 120, which was -74 lower than the previous day. The implied volatity was 31.42, the open interest changed by 45 which increased total open position to 59

On 19 Dec PERSISTENT was trading at 6358.00. The strike last trading price was 194, which was -25.65 lower than the previous day. The implied volatity was 31.03, the open interest changed by 1 which increased total open position to 13

On 18 Dec PERSISTENT was trading at 6318.50. The strike last trading price was 219.65, which was -34.35 lower than the previous day. The implied volatity was 31.71, the open interest changed by 0 which decreased total open position to 8

On 17 Dec PERSISTENT was trading at 6282.50. The strike last trading price was 254, which was 8.45 higher than the previous day. The implied volatity was 33.61, the open interest changed by 2 which increased total open position to 7

On 16 Dec PERSISTENT was trading at 6263.00. The strike last trading price was 245.55, which was 15.5 higher than the previous day. The implied volatity was 30.44, the open interest changed by 0 which decreased total open position to 4

On 15 Dec PERSISTENT was trading at 6297.50. The strike last trading price was 230.05, which was 67.4 higher than the previous day. The implied volatity was 30.44, the open interest changed by 2 which increased total open position to 3

On 12 Dec PERSISTENT was trading at 6336.50. The strike last trading price was 162.65, which was -196.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 11 Dec PERSISTENT was trading at 6204.00. The strike last trading price was 162.65, which was -196.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 10 Dec PERSISTENT was trading at 6033.50. The strike last trading price was 162.65, which was -196.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 9 Dec PERSISTENT was trading at 6302.00. The strike last trading price was 162.65, which was -196.35 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 162.65, which was -196.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 5 Dec PERSISTENT was trading at 6520.50. The strike last trading price was 162.65, which was -196.35 lower than the previous day. The implied volatity was 30.29, 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 359, 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 Dec PERSISTENT was trading at 6331.00. The strike last trading price was 359, which was 0 lower than the previous day. The implied volatity was 1.49, 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 359, which was 0 lower than the previous day. The implied volatity was 1.94, 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 359, which was 0 lower than the previous day. The implied volatity was 2.07, 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 359, which was 0 lower than the previous day. The implied volatity was 1.58, 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 359, which was 0 lower than the previous day. The implied volatity was 2.32, 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 359, which was 0 lower than the previous day. The implied volatity was 2.07, 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