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 6300 CE
Delta: 0.52 Vega: 4.73 Theta: -5.40 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	6282.50	122 ₹ 12,200	5.55 555.00	24.95	3,481 3,48,100	163 16,300	1,155 1,15,500
16 Dec	6263.00	111.5 ₹ 11,150	-38.1 -3810.00	25.25	2,221 2,22,100	113 11,300	1,005 1,00,500
15 Dec	6297.50	150 ₹ 15,000	-22.05 -2205.00	27.94	3,581 3,58,100	273 27,300	899 89,900
12 Dec	6336.50	176.8 ₹ 17,680	61.4 6140.00	26.32	5,912 5,91,200	-182 -18,200	615 61,500
11 Dec	6204.00	124.75 ₹ 12,475	45.05 4505.00	25.45	4,009 4,00,900	-110 -11,000	783 78,300
10 Dec	6033.50	79.15 ₹ 7,915	-97.5 -9750.00	30.25	2,703 2,70,300	323 32,300	893 89,300
9 Dec	6302.00	179.7 ₹ 17,970	-26.25 -2625.00	25.86	1,624 1,62,400	191 19,100	571 57,100
8 Dec	6347.00	202.55 ₹ 20,255	-109.95 -10995.00	25.98	466 46,600	63 6,300	373 37,300
5 Dec	6520.50	311.3 ₹ 31,130	31.4 3140.00	21.59	180 18,000	-33 -3,300	310 31,000
4 Dec	6452.00	275.9 ₹ 27,590	62.5 6250.00	24.69	829 82,900	-43 -4,300	349 34,900
3 Dec	6331.00	217.15 ₹ 21,715	-35.95 -3595.00	25.40	734 73,400	75 7,500	393 39,300
2 Dec	6393.50	243.25 ₹ 24,325	-13 -1300.00	24.74	338 33,800	-22 -2,200	319 31,900
1 Dec	6406.00	256.7 ₹ 25,670	16.6 1660.00	23.82	267 26,700	5 500	343 34,300
28 Nov	6353.00	240.5 ₹ 24,050	-52.95 -5295.00	23.79	321 32,100	12 1,200	342 34,200
27 Nov	6432.00	296.2 ₹ 29,620	11.05 1105.00	24.21	258 25,800	3 300	330 33,000
26 Nov	6415.00	283 ₹ 28,300	18.1 1810.00	24.27	419 41,900	-14 -1,400	329 32,900
25 Nov	6370.50	264 ₹ 26,400	-10.25 -1025.00	23.43	686 68,600	-33 -3,300	343 34,300
24 Nov	6374.50	263 ₹ 26,300	22.05 2205.00	24.53	1,117 1,11,700	98 9,800	358 35,800
21 Nov	6296.50	235.3 ₹ 23,530	-40.25 -4025.00	26.00	290 29,000	69 6,900	259 25,900

20 Nov	6350.50	277.1 ₹ 27,710	5 500.00	26.47	395 39,500	-26 -2,600	191 19,100
19 Nov	6316.00	271.45 ₹ 27,145	105.05 10505.00	26.98	868 86,800	184 18,400	216 21,600
18 Nov	6079.50	161.9 ₹ 16,190	-26.1 -2610.00	27.68	19 1,900	4 400	31 3,100
17 Nov	6116.50	188 ₹ 18,800	10.55 1055.00	28.89	16 1,600	0 0	27 2,700
14 Nov	6101.00	177.45 ₹ 17,745	-29.1 -2910.00	26.10	18 1,800	4 400	27 2,700
13 Nov	6137.00	204.1 ₹ 20,410	-6.7 -670.00	27.87	26 2,600	9 900	22 2,200
12 Nov	6134.50	208 ₹ 20,800	51 5100.00	28.61	26 2,600	8 800	13 1,300
11 Nov	6031.00	157 ₹ 15,700	-87.35 -8735.00	26.48	8 800	5 500	5 500

For Persistent Systems Ltd - strike price 6300 expiring on 30DEC2025

Delta for 6300 CE is 0.52

Historical price for 6300 CE is as follows

On 17 Dec PERSISTENT was trading at 6282.50. The strike last trading price was 122, which was 5.55 higher than the previous day. The implied volatity was 24.95, the open interest changed by 163 which increased total open position to 1155

On 16 Dec PERSISTENT was trading at 6263.00. The strike last trading price was 111.5, which was -38.1 lower than the previous day. The implied volatity was 25.25, the open interest changed by 113 which increased total open position to 1005

On 15 Dec PERSISTENT was trading at 6297.50. The strike last trading price was 150, which was -22.05 lower than the previous day. The implied volatity was 27.94, the open interest changed by 273 which increased total open position to 899

On 12 Dec PERSISTENT was trading at 6336.50. The strike last trading price was 176.8, which was 61.4 higher than the previous day. The implied volatity was 26.32, the open interest changed by -182 which decreased total open position to 615

On 11 Dec PERSISTENT was trading at 6204.00. The strike last trading price was 124.75, which was 45.05 higher than the previous day. The implied volatity was 25.45, the open interest changed by -110 which decreased total open position to 783

On 10 Dec PERSISTENT was trading at 6033.50. The strike last trading price was 79.15, which was -97.5 lower than the previous day. The implied volatity was 30.25, the open interest changed by 323 which increased total open position to 893

On 9 Dec PERSISTENT was trading at 6302.00. The strike last trading price was 179.7, which was -26.25 lower than the previous day. The implied volatity was 25.86, the open interest changed by 191 which increased total open position to 571

On 8 Dec PERSISTENT was trading at 6347.00. The strike last trading price was 202.55, which was -109.95 lower than the previous day. The implied volatity was 25.98, the open interest changed by 63 which increased total open position to 373

On 5 Dec PERSISTENT was trading at 6520.50. The strike last trading price was 311.3, which was 31.4 higher than the previous day. The implied volatity was 21.59, the open interest changed by -33 which decreased total open position to 310

On 4 Dec PERSISTENT was trading at 6452.00. The strike last trading price was 275.9, which was 62.5 higher than the previous day. The implied volatity was 24.69, the open interest changed by -43 which decreased total open position to 349

On 3 Dec PERSISTENT was trading at 6331.00. The strike last trading price was 217.15, which was -35.95 lower than the previous day. The implied volatity was 25.40, the open interest changed by 75 which increased total open position to 393

On 2 Dec PERSISTENT was trading at 6393.50. The strike last trading price was 243.25, which was -13 lower than the previous day. The implied volatity was 24.74, the open interest changed by -22 which decreased total open position to 319

On 1 Dec PERSISTENT was trading at 6406.00. The strike last trading price was 256.7, which was 16.6 higher than the previous day. The implied volatity was 23.82, the open interest changed by 5 which increased total open position to 343

On 28 Nov PERSISTENT was trading at 6353.00. The strike last trading price was 240.5, which was -52.95 lower than the previous day. The implied volatity was 23.79, the open interest changed by 12 which increased total open position to 342

On 27 Nov PERSISTENT was trading at 6432.00. The strike last trading price was 296.2, which was 11.05 higher than the previous day. The implied volatity was 24.21, the open interest changed by 3 which increased total open position to 330

On 26 Nov PERSISTENT was trading at 6415.00. The strike last trading price was 283, which was 18.1 higher than the previous day. The implied volatity was 24.27, the open interest changed by -14 which decreased total open position to 329

On 25 Nov PERSISTENT was trading at 6370.50. The strike last trading price was 264, which was -10.25 lower than the previous day. The implied volatity was 23.43, the open interest changed by -33 which decreased total open position to 343

On 24 Nov PERSISTENT was trading at 6374.50. The strike last trading price was 263, which was 22.05 higher than the previous day. The implied volatity was 24.53, the open interest changed by 98 which increased total open position to 358

On 21 Nov PERSISTENT was trading at 6296.50. The strike last trading price was 235.3, which was -40.25 lower than the previous day. The implied volatity was 26.00, the open interest changed by 69 which increased total open position to 259

On 20 Nov PERSISTENT was trading at 6350.50. The strike last trading price was 277.1, which was 5 higher than the previous day. The implied volatity was 26.47, the open interest changed by -26 which decreased total open position to 191

On 19 Nov PERSISTENT was trading at 6316.00. The strike last trading price was 271.45, which was 105.05 higher than the previous day. The implied volatity was 26.98, the open interest changed by 184 which increased total open position to 216

On 18 Nov PERSISTENT was trading at 6079.50. The strike last trading price was 161.9, which was -26.1 lower than the previous day. The implied volatity was 27.68, the open interest changed by 4 which increased total open position to 31

On 17 Nov PERSISTENT was trading at 6116.50. The strike last trading price was 188, which was 10.55 higher than the previous day. The implied volatity was 28.89, the open interest changed by 0 which decreased total open position to 27

On 14 Nov PERSISTENT was trading at 6101.00. The strike last trading price was 177.45, which was -29.1 lower than the previous day. The implied volatity was 26.10, the open interest changed by 4 which increased total open position to 27

On 13 Nov PERSISTENT was trading at 6137.00. The strike last trading price was 204.1, which was -6.7 lower than the previous day. The implied volatity was 27.87, the open interest changed by 9 which increased total open position to 22

On 12 Nov PERSISTENT was trading at 6134.50. The strike last trading price was 208, which was 51 higher than the previous day. The implied volatity was 28.61, the open interest changed by 8 which increased total open position to 13

On 11 Nov PERSISTENT was trading at 6031.00. The strike last trading price was 157, which was -87.35 lower than the previous day. The implied volatity was 26.48, the open interest changed by 5 which increased total open position to 5

PERSISTENT 30DEC2025 6300 PE
Delta: -0.48 Vega: 4.73 Theta: -4.33 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	6282.50	131.2 ₹ 13,120	-16.85 -1685.00	28.57	1,722 1,72,200	192 19,200	746 74,600
16 Dec	6263.00	153 ₹ 15,300	24.8 2480.00	28.65	1,372 1,37,200	-71 -7,100	559 55,900
15 Dec	6297.50	129.9 ₹ 12,990	14.4 1440.00	26.78	2,050 2,05,000	268 26,800	631 63,100
12 Dec	6336.50	112 ₹ 11,200	-83.2 -8320.00	24.81	1,268 1,26,800	68 6,800	372 37,200
11 Dec	6204.00	188 ₹ 18,800	-124.5 -12450.00	29.25	267 26,700	-20 -2,000	305 30,500
10 Dec	6033.50	303.1 ₹ 30,310	160.05 16005.00	26.81	1,438 1,43,800	-78 -7,800	327 32,700
9 Dec	6302.00	137.2 ₹ 13,720	11.9 1190.00	26.47	1,698 1,69,800	9 900	404 40,400
8 Dec	6347.00	131.5 ₹ 13,150	65.45 6545.00	27.19	1,219 1,21,900	-65 -6,500	396 39,600
5 Dec	6520.50	65.5 ₹ 6,550	-24.05 -2405.00	24.65	728 72,800	-1 -100	466 46,600
4 Dec	6452.00	90.9 ₹ 9,090	-48.1 -4810.00	24.81	1,193 1,19,300	56 5,600	470 47,000
3 Dec	6331.00	132.8 ₹ 13,280	9.65 965.00	24.96	699 69,900	-8 -800	416 41,600
2 Dec	6393.50	127.7 ₹ 12,770	4.9 490.00	26.39	694 69,400	15 1,500	423 42,300
1 Dec	6406.00	121 ₹ 12,100	-16.15 -1615.00	26.38	310 31,000	25 2,500	414 41,400
28 Nov	6353.00	137 ₹ 13,700	24.45 2445.00	25.39	574 57,400	38 3,800	392 39,200
27 Nov	6432.00	111 ₹ 11,100	-11.6 -1160.00	25.28	356 35,600	32 3,200	358 35,800
26 Nov	6415.00	123.05 ₹ 12,305	-31.75 -3175.00	25.43	410 41,000	46 4,600	325 32,500
25 Nov	6370.50	158 ₹ 15,800	-21.5 -2150.00	28.59	519 51,900	-48 -4,800	280 28,000
24 Nov	6374.50	193 ₹ 19,300	-14.65 -1465.00	31.80	1,054 1,05,400	151 15,100	338 33,800
21 Nov	6296.50	214.25 ₹ 21,425	33.45 3345.00	28.95	234 23,400	39 3,900	185 18,500
20 Nov	6350.50	185 ₹ 18,500	-24.15 -2415.00	28.26	308 30,800	77 7,700	149 14,900
19 Nov	6316.00	210.3 ₹ 21,030	-441.1 -44110.00	29.90	156 15,600	77 7,700	77 7,700
18 Nov	6079.50	651.4 ₹ 65,140	0 0.00	-	0 0	0 0	0 0
17 Nov	6116.50	651.4 ₹ 65,140	0 0.00	-	0 0	0 0	0 0
14 Nov	6101.00	651.4 ₹ 65,140	0 0.00	-	0 0	0 0	0 0
13 Nov	6137.00	651.4 ₹ 65,140	0 0.00	-	0 0	0 0	0 0
12 Nov	6134.50	651.4 ₹ 65,140	0 0.00	-	0 0	0 0	0 0
11 Nov	6031.00	651.4 ₹ 65,140	0 0.00	-	0 0	0 0	0 0

For Persistent Systems Ltd - strike price 6300 expiring on 30DEC2025

Delta for 6300 PE is -0.48

Historical price for 6300 PE is as follows

On 17 Dec PERSISTENT was trading at 6282.50. The strike last trading price was 131.2, which was -16.85 lower than the previous day. The implied volatity was 28.57, the open interest changed by 192 which increased total open position to 746

On 16 Dec PERSISTENT was trading at 6263.00. The strike last trading price was 153, which was 24.8 higher than the previous day. The implied volatity was 28.65, the open interest changed by -71 which decreased total open position to 559

On 15 Dec PERSISTENT was trading at 6297.50. The strike last trading price was 129.9, which was 14.4 higher than the previous day. The implied volatity was 26.78, the open interest changed by 268 which increased total open position to 631

On 12 Dec PERSISTENT was trading at 6336.50. The strike last trading price was 112, which was -83.2 lower than the previous day. The implied volatity was 24.81, the open interest changed by 68 which increased total open position to 372

On 11 Dec PERSISTENT was trading at 6204.00. The strike last trading price was 188, which was -124.5 lower than the previous day. The implied volatity was 29.25, the open interest changed by -20 which decreased total open position to 305

On 10 Dec PERSISTENT was trading at 6033.50. The strike last trading price was 303.1, which was 160.05 higher than the previous day. The implied volatity was 26.81, the open interest changed by -78 which decreased total open position to 327

On 9 Dec PERSISTENT was trading at 6302.00. The strike last trading price was 137.2, which was 11.9 higher than the previous day. The implied volatity was 26.47, the open interest changed by 9 which increased total open position to 404

On 8 Dec PERSISTENT was trading at 6347.00. The strike last trading price was 131.5, which was 65.45 higher than the previous day. The implied volatity was 27.19, the open interest changed by -65 which decreased total open position to 396

On 5 Dec PERSISTENT was trading at 6520.50. The strike last trading price was 65.5, which was -24.05 lower than the previous day. The implied volatity was 24.65, the open interest changed by -1 which decreased total open position to 466

On 4 Dec PERSISTENT was trading at 6452.00. The strike last trading price was 90.9, which was -48.1 lower than the previous day. The implied volatity was 24.81, the open interest changed by 56 which increased total open position to 470

On 3 Dec PERSISTENT was trading at 6331.00. The strike last trading price was 132.8, which was 9.65 higher than the previous day. The implied volatity was 24.96, the open interest changed by -8 which decreased total open position to 416

On 2 Dec PERSISTENT was trading at 6393.50. The strike last trading price was 127.7, which was 4.9 higher than the previous day. The implied volatity was 26.39, the open interest changed by 15 which increased total open position to 423

On 1 Dec PERSISTENT was trading at 6406.00. The strike last trading price was 121, which was -16.15 lower than the previous day. The implied volatity was 26.38, the open interest changed by 25 which increased total open position to 414

On 28 Nov PERSISTENT was trading at 6353.00. The strike last trading price was 137, which was 24.45 higher than the previous day. The implied volatity was 25.39, the open interest changed by 38 which increased total open position to 392

On 27 Nov PERSISTENT was trading at 6432.00. The strike last trading price was 111, which was -11.6 lower than the previous day. The implied volatity was 25.28, the open interest changed by 32 which increased total open position to 358

On 26 Nov PERSISTENT was trading at 6415.00. The strike last trading price was 123.05, which was -31.75 lower than the previous day. The implied volatity was 25.43, the open interest changed by 46 which increased total open position to 325

On 25 Nov PERSISTENT was trading at 6370.50. The strike last trading price was 158, which was -21.5 lower than the previous day. The implied volatity was 28.59, the open interest changed by -48 which decreased total open position to 280

On 24 Nov PERSISTENT was trading at 6374.50. The strike last trading price was 193, which was -14.65 lower than the previous day. The implied volatity was 31.80, the open interest changed by 151 which increased total open position to 338

On 21 Nov PERSISTENT was trading at 6296.50. The strike last trading price was 214.25, which was 33.45 higher than the previous day. The implied volatity was 28.95, the open interest changed by 39 which increased total open position to 185

On 20 Nov PERSISTENT was trading at 6350.50. The strike last trading price was 185, which was -24.15 lower than the previous day. The implied volatity was 28.26, the open interest changed by 77 which increased total open position to 149

On 19 Nov PERSISTENT was trading at 6316.00. The strike last trading price was 210.3, which was -441.1 lower than the previous day. The implied volatity was 29.90, the open interest changed by 77 which increased total open position to 77

On 18 Nov PERSISTENT was trading at 6079.50. The strike last trading price was 651.4, 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 17 Nov PERSISTENT was trading at 6116.50. The strike last trading price was 651.4, 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 14 Nov PERSISTENT was trading at 6101.00. The strike last trading price was 651.4, 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 13 Nov PERSISTENT was trading at 6137.00. The strike last trading price was 651.4, 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 12 Nov PERSISTENT was trading at 6134.50. The strike last trading price was 651.4, 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 11 Nov PERSISTENT was trading at 6031.00. The strike last trading price was 651.4, 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

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