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 6400 CE
Delta: 0.39 Vega: 4.56 Theta: -5.15 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	6282.50	82 ₹ 8,200	4.2 420.00	25.69	3,282 3,28,200	29 2,900	1,861 1,86,100
16 Dec	6263.00	73.3 ₹ 7,330	-31.05 -3105.00	25.52	3,360 3,36,000	-55 -5,500	1,838 1,83,800
15 Dec	6297.50	105.8 ₹ 10,580	-16.35 -1635.00	28.38	4,913 4,91,300	914 91,400	1,921 1,92,100
12 Dec	6336.50	123 ₹ 12,300	41.3 4130.00	25.52	3,291 3,29,100	-107 -10,700	1,012 1,01,200
11 Dec	6204.00	87.35 ₹ 8,735	32.05 3205.00	25.71	3,458 3,45,800	-116 -11,600	1,119 1,11,900
10 Dec	6033.50	56.7 ₹ 5,670	-71.4 -7140.00	30.64	3,237 3,23,700	149 14,900	1,263 1,26,300
9 Dec	6302.00	131.6 ₹ 13,160	-22.75 -2275.00	25.86	1,737 1,73,700	95 9,500	1,113 1,11,300

8 Dec	6347.00	147.8 ₹ 14,780	-95.65 -9565.00	25.42	2,330 2,33,000	142 14,200	1,050 1,05,000
5 Dec	6520.50	238 ₹ 23,800	19.8 1980.00	21.14	1,021 1,02,100	-137 -13,700	910 91,000
4 Dec	6452.00	215 ₹ 21,500	53.45 5345.00	24.66	8,098 8,09,800	-490 -49,000	1,056 1,05,600
3 Dec	6331.00	165 ₹ 16,500	-29.55 -2955.00	25.25	1,824 1,82,400	217 21,700	1,563 1,56,300
2 Dec	6393.50	190.2 ₹ 19,020	-9.95 -995.00	25.05	2,058 2,05,800	64 6,400	1,343 1,34,300
1 Dec	6406.00	201.7 ₹ 20,170	15.9 1590.00	24.21	1,529 1,52,900	59 5,900	1,285 1,28,500
28 Nov	6353.00	190 ₹ 19,000	-42.55 -4255.00	24.26	1,559 1,55,900	169 16,900	1,223 1,22,300
27 Nov	6432.00	232.55 ₹ 23,255	5 500.00	23.74	2,758 2,75,800	-315 -31,500	1,060 1,06,000
26 Nov	6415.00	227.55 ₹ 22,755	16.4 1640.00	24.22	2,934 2,93,400	119 11,900	1,375 1,37,500
25 Nov	6370.50	210.55 ₹ 21,055	-13.4 -1340.00	23.78	1,677 1,67,700	53 5,300	1,259 1,25,900
24 Nov	6374.50	210.6 ₹ 21,060	18.95 1895.00	24.75	7,963 7,96,300	943 94,300	1,206 1,20,600
21 Nov	6296.50	184.1 ₹ 18,410	-39.45 -3945.00	25.55	263 26,300	47 4,700	262 26,200
20 Nov	6350.50	229.75 ₹ 22,975	3.55 355.00	27.01	597 59,700	145 14,500	209 20,900
19 Nov	6316.00	225 ₹ 22,500	170.65 17065.00	27.42	129 12,900	53 5,300	53 5,300
18 Nov	6079.50	54.35 ₹ 5,435	0 0.00	2.96	0 0	0 0	0 0
17 Nov	6116.50	54.35 ₹ 5,435	0 0.00	2.53	0 0	0 0	0 0
14 Nov	6101.00	54.35 ₹ 5,435	0 0.00	2.51	0 0	0 0	0 0
13 Nov	6137.00	54.35 ₹ 5,435	0 0.00	2.23	0 0	0 0	0 0
12 Nov	6134.50	54.35 ₹ 5,435	0 0.00	2.34	0 0	0 0	0 0
11 Nov	6031.00	54.35 ₹ 5,435	0 0.00	3.06	0 0	0 0	0 0
28 Oct	5826.90	54.35 ₹ 5,435	0 0.00	4.31	0 0	0 0	0 0
27 Oct	5878.10	54.35 ₹ 5,435	0 0.00	4.05	0 0	0 0	0 0
17 Oct	5755.70	54.35 ₹ 5,435	0 0.00	-	0 0	0 0	0 0

For Persistent Systems Ltd - strike price 6400 expiring on 30DEC2025

Delta for 6400 CE is 0.39

Historical price for 6400 CE is as follows

On 17 Dec PERSISTENT was trading at 6282.50. The strike last trading price was 82, which was 4.2 higher than the previous day. The implied volatity was 25.69, the open interest changed by 29 which increased total open position to 1861

On 16 Dec PERSISTENT was trading at 6263.00. The strike last trading price was 73.3, which was -31.05 lower than the previous day. The implied volatity was 25.52, the open interest changed by -55 which decreased total open position to 1838

On 15 Dec PERSISTENT was trading at 6297.50. The strike last trading price was 105.8, which was -16.35 lower than the previous day. The implied volatity was 28.38, the open interest changed by 914 which increased total open position to 1921

On 12 Dec PERSISTENT was trading at 6336.50. The strike last trading price was 123, which was 41.3 higher than the previous day. The implied volatity was 25.52, the open interest changed by -107 which decreased total open position to 1012

On 11 Dec PERSISTENT was trading at 6204.00. The strike last trading price was 87.35, which was 32.05 higher than the previous day. The implied volatity was 25.71, the open interest changed by -116 which decreased total open position to 1119

On 10 Dec PERSISTENT was trading at 6033.50. The strike last trading price was 56.7, which was -71.4 lower than the previous day. The implied volatity was 30.64, the open interest changed by 149 which increased total open position to 1263

On 9 Dec PERSISTENT was trading at 6302.00. The strike last trading price was 131.6, which was -22.75 lower than the previous day. The implied volatity was 25.86, the open interest changed by 95 which increased total open position to 1113

On 8 Dec PERSISTENT was trading at 6347.00. The strike last trading price was 147.8, which was -95.65 lower than the previous day. The implied volatity was 25.42, the open interest changed by 142 which increased total open position to 1050

On 5 Dec PERSISTENT was trading at 6520.50. The strike last trading price was 238, which was 19.8 higher than the previous day. The implied volatity was 21.14, the open interest changed by -137 which decreased total open position to 910

On 4 Dec PERSISTENT was trading at 6452.00. The strike last trading price was 215, which was 53.45 higher than the previous day. The implied volatity was 24.66, the open interest changed by -490 which decreased total open position to 1056

On 3 Dec PERSISTENT was trading at 6331.00. The strike last trading price was 165, which was -29.55 lower than the previous day. The implied volatity was 25.25, the open interest changed by 217 which increased total open position to 1563

On 2 Dec PERSISTENT was trading at 6393.50. The strike last trading price was 190.2, which was -9.95 lower than the previous day. The implied volatity was 25.05, the open interest changed by 64 which increased total open position to 1343

On 1 Dec PERSISTENT was trading at 6406.00. The strike last trading price was 201.7, which was 15.9 higher than the previous day. The implied volatity was 24.21, the open interest changed by 59 which increased total open position to 1285

On 28 Nov PERSISTENT was trading at 6353.00. The strike last trading price was 190, which was -42.55 lower than the previous day. The implied volatity was 24.26, the open interest changed by 169 which increased total open position to 1223

On 27 Nov PERSISTENT was trading at 6432.00. The strike last trading price was 232.55, which was 5 higher than the previous day. The implied volatity was 23.74, the open interest changed by -315 which decreased total open position to 1060

On 26 Nov PERSISTENT was trading at 6415.00. The strike last trading price was 227.55, which was 16.4 higher than the previous day. The implied volatity was 24.22, the open interest changed by 119 which increased total open position to 1375

On 25 Nov PERSISTENT was trading at 6370.50. The strike last trading price was 210.55, which was -13.4 lower than the previous day. The implied volatity was 23.78, the open interest changed by 53 which increased total open position to 1259

On 24 Nov PERSISTENT was trading at 6374.50. The strike last trading price was 210.6, which was 18.95 higher than the previous day. The implied volatity was 24.75, the open interest changed by 943 which increased total open position to 1206

On 21 Nov PERSISTENT was trading at 6296.50. The strike last trading price was 184.1, which was -39.45 lower than the previous day. The implied volatity was 25.55, the open interest changed by 47 which increased total open position to 262

On 20 Nov PERSISTENT was trading at 6350.50. The strike last trading price was 229.75, which was 3.55 higher than the previous day. The implied volatity was 27.01, the open interest changed by 145 which increased total open position to 209

On 19 Nov PERSISTENT was trading at 6316.00. The strike last trading price was 225, which was 170.65 higher than the previous day. The implied volatity was 27.42, the open interest changed by 53 which increased total open position to 53

On 18 Nov PERSISTENT was trading at 6079.50. The strike last trading price was 54.35, which was 0 lower than the previous day. The implied volatity was 2.96, 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 54.35, which was 0 lower than the previous day. The implied volatity was 2.53, 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 54.35, which was 0 lower than the previous day. The implied volatity was 2.51, 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 54.35, which was 0 lower than the previous day. The implied volatity was 2.23, 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 54.35, which was 0 lower than the previous day. The implied volatity was 2.34, 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 54.35, which was 0 lower than the previous day. The implied volatity was 3.06, the open interest changed by 0 which decreased total open position to 0

On 28 Oct PERSISTENT was trading at 5826.90. The strike last trading price was 54.35, which was 0 lower than the previous day. The implied volatity was 4.31, 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 54.35, which was 0 lower than the previous day. The implied volatity was 4.05, 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 54.35, 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 30DEC2025 6400 PE
Delta: -0.59 Vega: 4.61 Theta: -4.25 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	6282.50	193.45 ₹ 19,345	-15.35 -1535.00	29.99	387 38,700	19 1,900	470 47,000
16 Dec	6263.00	217.2 ₹ 21,720	34.2 3420.00	29.73	259 25,900	-5 -500	460 46,000
15 Dec	6297.50	183.15 ₹ 18,315	20.75 2075.00	26.80	413 41,300	0 0	464 46,400
12 Dec	6336.50	158.55 ₹ 15,855	-98.75 -9875.00	24.18	528 52,800	13 1,300	478 47,800
11 Dec	6204.00	249 ₹ 24,900	-143.1 -14310.00	29.51	161 16,100	-12 -1,200	461 46,100
10 Dec	6033.50	386.15 ₹ 38,615	195.25 19525.00	28.12	676 67,600	-167 -16,700	473 47,300
9 Dec	6302.00	188.8 ₹ 18,880	13.85 1385.00	26.52	574 57,400	1 100	641 64,100
8 Dec	6347.00	177.9 ₹ 17,790	81.85 8185.00	26.88	2,479 2,47,900	-246 -24,600	639 63,900
5 Dec	6520.50	95 ₹ 9,500	-31.55 -3155.00	24.35	853 85,300	113 11,300	891 89,100
4 Dec	6452.00	127 ₹ 12,700	-60 -6000.00	24.47	2,644 2,64,400	37 3,700	779 77,900
3 Dec	6331.00	182.5 ₹ 18,250	15.8 1580.00	25.20	726 72,600	-33 -3,300	749 74,900
2 Dec	6393.50	175.05 ₹ 17,505	7.75 775.00	26.80	1,114 1,11,400	92 9,200	784 78,400
1 Dec	6406.00	161.05 ₹ 16,105	-22.6 -2260.00	26.04	549 54,900	8 800	687 68,700
28 Nov	6353.00	178 ₹ 17,800	26.75 2675.00	24.77	1,134 1,13,400	-19 -1,900	680 68,000
27 Nov	6432.00	149.35 ₹ 14,935	-14.95 -1495.00	25.13	886 88,600	-31 -3,100	702 70,200
26 Nov	6415.00	166.25 ₹ 16,625	-34.3 -3430.00	25.64	681 68,100	108 10,800	733 73,300
25 Nov	6370.50	204.25 ₹ 20,425	-19.8 -1980.00	28.81	571 57,100	-13 -1,300	629 62,900
24 Nov	6374.50	243.15 ₹ 24,315	-19.2 -1920.00	32.23	1,968 1,96,800	467 46,700	646 64,600
21 Nov	6296.50	270.2 ₹ 27,020	40.5 4050.00	29.48	225 22,500	14 1,400	179 17,900
20 Nov	6350.50	229.75 ₹ 22,975	-34.25 -3425.00	27.94	278 27,800	165 16,500	166 16,600
19 Nov	6316.00	264 ₹ 26,400	-1270.95 -127095.00	30.44	1 100	0 0	0 0
18 Nov	6079.50	1534.95 ₹ 1,53,495	0 0.00	-	0 0	0 0	0 0
17 Nov	6116.50	1534.95 ₹ 1,53,495	0 0.00	-	0 0	0 0	0 0
14 Nov	6101.00	1534.95 ₹ 1,53,495	0 0.00	-	0 0	0 0	0 0
13 Nov	6137.00	1534.95 ₹ 1,53,495	0 0.00	-	0 0	0 0	0 0
12 Nov	6134.50	1534.95 ₹ 1,53,495	0 0.00	-	0 0	0 0	0 0
11 Nov	6031.00	1534.95 ₹ 1,53,495	0 0.00	-	0 0	0 0	0 0
28 Oct	5826.90	1534.95 ₹ 1,53,495	0 0.00	-	0 0	0 0	0 0
27 Oct	5878.10	1534.95 ₹ 1,53,495	0 0.00	-	0 0	0 0	0 0
17 Oct	5755.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Persistent Systems Ltd - strike price 6400 expiring on 30DEC2025

Delta for 6400 PE is -0.59

Historical price for 6400 PE is as follows

On 17 Dec PERSISTENT was trading at 6282.50. The strike last trading price was 193.45, which was -15.35 lower than the previous day. The implied volatity was 29.99, the open interest changed by 19 which increased total open position to 470

On 16 Dec PERSISTENT was trading at 6263.00. The strike last trading price was 217.2, which was 34.2 higher than the previous day. The implied volatity was 29.73, the open interest changed by -5 which decreased total open position to 460

On 15 Dec PERSISTENT was trading at 6297.50. The strike last trading price was 183.15, which was 20.75 higher than the previous day. The implied volatity was 26.80, the open interest changed by 0 which decreased total open position to 464

On 12 Dec PERSISTENT was trading at 6336.50. The strike last trading price was 158.55, which was -98.75 lower than the previous day. The implied volatity was 24.18, the open interest changed by 13 which increased total open position to 478

On 11 Dec PERSISTENT was trading at 6204.00. The strike last trading price was 249, which was -143.1 lower than the previous day. The implied volatity was 29.51, the open interest changed by -12 which decreased total open position to 461

On 10 Dec PERSISTENT was trading at 6033.50. The strike last trading price was 386.15, which was 195.25 higher than the previous day. The implied volatity was 28.12, the open interest changed by -167 which decreased total open position to 473

On 9 Dec PERSISTENT was trading at 6302.00. The strike last trading price was 188.8, which was 13.85 higher than the previous day. The implied volatity was 26.52, the open interest changed by 1 which increased total open position to 641

On 8 Dec PERSISTENT was trading at 6347.00. The strike last trading price was 177.9, which was 81.85 higher than the previous day. The implied volatity was 26.88, the open interest changed by -246 which decreased total open position to 639

On 5 Dec PERSISTENT was trading at 6520.50. The strike last trading price was 95, which was -31.55 lower than the previous day. The implied volatity was 24.35, the open interest changed by 113 which increased total open position to 891

On 4 Dec PERSISTENT was trading at 6452.00. The strike last trading price was 127, which was -60 lower than the previous day. The implied volatity was 24.47, the open interest changed by 37 which increased total open position to 779

On 3 Dec PERSISTENT was trading at 6331.00. The strike last trading price was 182.5, which was 15.8 higher than the previous day. The implied volatity was 25.20, the open interest changed by -33 which decreased total open position to 749

On 2 Dec PERSISTENT was trading at 6393.50. The strike last trading price was 175.05, which was 7.75 higher than the previous day. The implied volatity was 26.80, the open interest changed by 92 which increased total open position to 784

On 1 Dec PERSISTENT was trading at 6406.00. The strike last trading price was 161.05, which was -22.6 lower than the previous day. The implied volatity was 26.04, the open interest changed by 8 which increased total open position to 687

On 28 Nov PERSISTENT was trading at 6353.00. The strike last trading price was 178, which was 26.75 higher than the previous day. The implied volatity was 24.77, the open interest changed by -19 which decreased total open position to 680

On 27 Nov PERSISTENT was trading at 6432.00. The strike last trading price was 149.35, which was -14.95 lower than the previous day. The implied volatity was 25.13, the open interest changed by -31 which decreased total open position to 702

On 26 Nov PERSISTENT was trading at 6415.00. The strike last trading price was 166.25, which was -34.3 lower than the previous day. The implied volatity was 25.64, the open interest changed by 108 which increased total open position to 733

On 25 Nov PERSISTENT was trading at 6370.50. The strike last trading price was 204.25, which was -19.8 lower than the previous day. The implied volatity was 28.81, the open interest changed by -13 which decreased total open position to 629

On 24 Nov PERSISTENT was trading at 6374.50. The strike last trading price was 243.15, which was -19.2 lower than the previous day. The implied volatity was 32.23, the open interest changed by 467 which increased total open position to 646

On 21 Nov PERSISTENT was trading at 6296.50. The strike last trading price was 270.2, which was 40.5 higher than the previous day. The implied volatity was 29.48, the open interest changed by 14 which increased total open position to 179

On 20 Nov PERSISTENT was trading at 6350.50. The strike last trading price was 229.75, which was -34.25 lower than the previous day. The implied volatity was 27.94, the open interest changed by 165 which increased total open position to 166

On 19 Nov PERSISTENT was trading at 6316.00. The strike last trading price was 264, which was -1270.95 lower than the previous day. The implied volatity was 30.44, 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 1534.95, 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 1534.95, 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 1534.95, 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 1534.95, 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 1534.95, 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 1534.95, 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 Oct PERSISTENT was trading at 5826.90. The strike last trading price was 1534.95, 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 1534.95, 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 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