PERSISTENT

Persistent Systems Ltd

6358 +39.50 (0.63%)

L: 6290.5 H: 6417

Back to Option Chain

Historical option data for PERSISTENT
19 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 6500 CE
Delta: 0.33 Vega: 4.01 Theta: -4.72 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	6358.00	54 ₹ 5,400	-3.25 -325.00	22.77	4,051 4,05,100	45 4,500	2,078 2,07,800
18 Dec	6318.50	57.4 ₹ 5,740	4.55 455.00	25.72	2,426 2,42,600	-6 -600	2,042 2,04,200
17 Dec	6282.50	51.7 ₹ 5,170	2 200.00	25.97	2,285 2,28,500	191 19,100	2,050 2,05,000
16 Dec	6263.00	47 ₹ 4,700	-23.15 -2315.00	26.02	1,390 1,39,000	58 5,800	1,871 1,87,100

15 Dec	6297.50	70 ₹ 7,000	-13.5 -1350.00	27.79	1,783 1,78,300	133 13,300	1,829 1,82,900
12 Dec	6336.50	84 ₹ 8,400	27.2 2720.00	25.45	4,015 4,01,500	-361 -36,100	1,697 1,69,700
11 Dec	6204.00	60.9 ₹ 6,090	22 2200.00	26.30	4,083 4,08,300	-84 -8,400	2,083 2,08,300
10 Dec	6033.50	41.55 ₹ 4,155	-51.25 -5125.00	30.33	3,200 3,20,000	480 48,000	2,168 2,16,800
9 Dec	6302.00	94.8 ₹ 9,480	-17 -1700.00	26.13	2,507 2,50,700	55 5,500	1,689 1,68,900
8 Dec	6347.00	108.45 ₹ 10,845	-74.2 -7420.00	25.78	3,491 3,49,100	425 42,500	1,640 1,64,000
5 Dec	6520.50	178.55 ₹ 17,855	12.55 1255.00	21.36	5,783 5,78,300	-37 -3,700	1,216 1,21,600
4 Dec	6452.00	163 ₹ 16,300	43.9 4390.00	24.67	11,468 11,46,800	-106 -10,600	1,277 1,27,700
3 Dec	6331.00	122.85 ₹ 12,285	-25 -2500.00	25.26	1,758 1,75,800	163 16,300	1,383 1,38,300
2 Dec	6393.50	143 ₹ 14,300	-9.9 -990.00	24.92	2,560 2,56,000	172 17,200	1,221 1,22,100
1 Dec	6406.00	151.55 ₹ 15,155	10.55 1055.00	24.00	1,183 1,18,300	-52 -5,200	1,054 1,05,400
28 Nov	6353.00	144.15 ₹ 14,415	-37.2 -3720.00	24.18	2,135 2,13,500	131 13,100	1,107 1,10,700
27 Nov	6432.00	179.65 ₹ 17,965	0.95 95.00	23.62	3,706 3,70,600	281 28,100	983 98,300
26 Nov	6415.00	174.85 ₹ 17,485	8.95 895.00	24.21	2,004 2,00,400	84 8,400	701 70,100
25 Nov	6370.50	166.6 ₹ 16,660	-12.15 -1215.00	24.27	1,125 1,12,500	-21 -2,100	617 61,700
24 Nov	6374.50	168 ₹ 16,800	15.65 1565.00	25.20	3,765 3,76,500	286 28,600	630 63,000
21 Nov	6296.50	147.1 ₹ 14,710	-31.25 -3125.00	25.95	341 34,100	19 1,900	345 34,500
20 Nov	6350.50	181.1 ₹ 18,110	-0.7 -70.00	26.55	687 68,700	25 2,500	326 32,600
19 Nov	6316.00	180 ₹ 18,000	78.05 7805.00	27.23	853 85,300	114 11,400	296 29,600
18 Nov	6079.50	100.9 ₹ 10,090	-20.95 -2095.00	27.91	51 5,100	-7 -700	181 18,100
17 Nov	6116.50	121.35 ₹ 12,135	0.75 75.00	29.04	54 5,400	5 500	191 19,100
14 Nov	6101.00	120.6 ₹ 12,060	-12.5 -1250.00	27.50	70 7,000	18 1,800	185 18,500
13 Nov	6137.00	132.6 ₹ 13,260	-6.7 -670.00	27.89	63 6,300	2 200	162 16,200
12 Nov	6134.50	137 ₹ 13,700	23.3 2330.00	28.61	185 18,500	135 13,500	159 15,900
11 Nov	6031.00	118.75 ₹ 11,875	-69.05 -6905.00	29.33	50 5,000	24 2,400	24 2,400

For Persistent Systems Ltd - strike price 6500 expiring on 30DEC2025

Delta for 6500 CE is 0.33

Historical price for 6500 CE is as follows

On 19 Dec PERSISTENT was trading at 6358.00. The strike last trading price was 54, which was -3.25 lower than the previous day. The implied volatity was 22.77, the open interest changed by 45 which increased total open position to 2078

On 18 Dec PERSISTENT was trading at 6318.50. The strike last trading price was 57.4, which was 4.55 higher than the previous day. The implied volatity was 25.72, the open interest changed by -6 which decreased total open position to 2042

On 17 Dec PERSISTENT was trading at 6282.50. The strike last trading price was 51.7, which was 2 higher than the previous day. The implied volatity was 25.97, the open interest changed by 191 which increased total open position to 2050

On 16 Dec PERSISTENT was trading at 6263.00. The strike last trading price was 47, which was -23.15 lower than the previous day. The implied volatity was 26.02, the open interest changed by 58 which increased total open position to 1871

On 15 Dec PERSISTENT was trading at 6297.50. The strike last trading price was 70, which was -13.5 lower than the previous day. The implied volatity was 27.79, the open interest changed by 133 which increased total open position to 1829

On 12 Dec PERSISTENT was trading at 6336.50. The strike last trading price was 84, which was 27.2 higher than the previous day. The implied volatity was 25.45, the open interest changed by -361 which decreased total open position to 1697

On 11 Dec PERSISTENT was trading at 6204.00. The strike last trading price was 60.9, which was 22 higher than the previous day. The implied volatity was 26.30, the open interest changed by -84 which decreased total open position to 2083

On 10 Dec PERSISTENT was trading at 6033.50. The strike last trading price was 41.55, which was -51.25 lower than the previous day. The implied volatity was 30.33, the open interest changed by 480 which increased total open position to 2168

On 9 Dec PERSISTENT was trading at 6302.00. The strike last trading price was 94.8, which was -17 lower than the previous day. The implied volatity was 26.13, the open interest changed by 55 which increased total open position to 1689

On 8 Dec PERSISTENT was trading at 6347.00. The strike last trading price was 108.45, which was -74.2 lower than the previous day. The implied volatity was 25.78, the open interest changed by 425 which increased total open position to 1640

On 5 Dec PERSISTENT was trading at 6520.50. The strike last trading price was 178.55, which was 12.55 higher than the previous day. The implied volatity was 21.36, the open interest changed by -37 which decreased total open position to 1216

On 4 Dec PERSISTENT was trading at 6452.00. The strike last trading price was 163, which was 43.9 higher than the previous day. The implied volatity was 24.67, the open interest changed by -106 which decreased total open position to 1277

On 3 Dec PERSISTENT was trading at 6331.00. The strike last trading price was 122.85, which was -25 lower than the previous day. The implied volatity was 25.26, the open interest changed by 163 which increased total open position to 1383

On 2 Dec PERSISTENT was trading at 6393.50. The strike last trading price was 143, which was -9.9 lower than the previous day. The implied volatity was 24.92, the open interest changed by 172 which increased total open position to 1221

On 1 Dec PERSISTENT was trading at 6406.00. The strike last trading price was 151.55, which was 10.55 higher than the previous day. The implied volatity was 24.00, the open interest changed by -52 which decreased total open position to 1054

On 28 Nov PERSISTENT was trading at 6353.00. The strike last trading price was 144.15, which was -37.2 lower than the previous day. The implied volatity was 24.18, the open interest changed by 131 which increased total open position to 1107

On 27 Nov PERSISTENT was trading at 6432.00. The strike last trading price was 179.65, which was 0.95 higher than the previous day. The implied volatity was 23.62, the open interest changed by 281 which increased total open position to 983

On 26 Nov PERSISTENT was trading at 6415.00. The strike last trading price was 174.85, which was 8.95 higher than the previous day. The implied volatity was 24.21, the open interest changed by 84 which increased total open position to 701

On 25 Nov PERSISTENT was trading at 6370.50. The strike last trading price was 166.6, which was -12.15 lower than the previous day. The implied volatity was 24.27, the open interest changed by -21 which decreased total open position to 617

On 24 Nov PERSISTENT was trading at 6374.50. The strike last trading price was 168, which was 15.65 higher than the previous day. The implied volatity was 25.20, the open interest changed by 286 which increased total open position to 630

On 21 Nov PERSISTENT was trading at 6296.50. The strike last trading price was 147.1, which was -31.25 lower than the previous day. The implied volatity was 25.95, the open interest changed by 19 which increased total open position to 345

On 20 Nov PERSISTENT was trading at 6350.50. The strike last trading price was 181.1, which was -0.7 lower than the previous day. The implied volatity was 26.55, the open interest changed by 25 which increased total open position to 326

On 19 Nov PERSISTENT was trading at 6316.00. The strike last trading price was 180, which was 78.05 higher than the previous day. The implied volatity was 27.23, the open interest changed by 114 which increased total open position to 296

On 18 Nov PERSISTENT was trading at 6079.50. The strike last trading price was 100.9, which was -20.95 lower than the previous day. The implied volatity was 27.91, the open interest changed by -7 which decreased total open position to 181

On 17 Nov PERSISTENT was trading at 6116.50. The strike last trading price was 121.35, which was 0.75 higher than the previous day. The implied volatity was 29.04, the open interest changed by 5 which increased total open position to 191

On 14 Nov PERSISTENT was trading at 6101.00. The strike last trading price was 120.6, which was -12.5 lower than the previous day. The implied volatity was 27.50, the open interest changed by 18 which increased total open position to 185

On 13 Nov PERSISTENT was trading at 6137.00. The strike last trading price was 132.6, which was -6.7 lower than the previous day. The implied volatity was 27.89, the open interest changed by 2 which increased total open position to 162

On 12 Nov PERSISTENT was trading at 6134.50. The strike last trading price was 137, which was 23.3 higher than the previous day. The implied volatity was 28.61, the open interest changed by 135 which increased total open position to 159

On 11 Nov PERSISTENT was trading at 6031.00. The strike last trading price was 118.75, which was -69.05 lower than the previous day. The implied volatity was 29.33, the open interest changed by 24 which increased total open position to 24

PERSISTENT 30DEC2025 6500 PE
Delta: -0.65 Vega: 4.09 Theta: -3.51 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	6358.00	179 ₹ 17,900	-38.3 -3830.00	25.25	206 20,600	1 100	188 18,800
18 Dec	6318.50	222.35 ₹ 22,235	-40.45 -4045.00	27.99	73 7,300	13 1,300	187 18,700
17 Dec	6282.50	259.95 ₹ 25,995	-23.15 -2315.00	30.09	131 13,100	1 100	175 17,500
16 Dec	6263.00	292.85 ₹ 29,285	45.05 4505.00	31.35	100 10,000	-3 -300	178 17,800
15 Dec	6297.50	246.6 ₹ 24,660	21.85 2185.00	25.74	89 8,900	-3 -300	185 18,500
12 Dec	6336.50	222 ₹ 22,200	-115.2 -11520.00	24.58	129 12,900	13 1,300	188 18,800
11 Dec	6204.00	319.3 ₹ 31,930	-154.1 -15410.00	29.95	64 6,400	-31 -3,100	173 17,300
10 Dec	6033.50	484.8 ₹ 48,480	229.9 22990.00	36.91	192 19,200	-1 -100	205 20,500
9 Dec	6302.00	247.7 ₹ 24,770	15.85 1585.00	26.17	220 22,000	9 900	207 20,700
8 Dec	6347.00	237.1 ₹ 23,710	100.65 10065.00	27.15	1,381 1,38,100	-182 -18,200	199 19,900
5 Dec	6520.50	134.95 ₹ 13,495	-37.2 -3720.00	24.32	710 71,000	70 7,000	385 38,500
4 Dec	6452.00	173.45 ₹ 17,345	-68.35 -6835.00	24.32	1,440 1,44,000	87 8,700	319 31,900
3 Dec	6331.00	240 ₹ 24,000	22.15 2215.00	25.27	80 8,000	4 400	230 23,000
2 Dec	6393.50	228 ₹ 22,800	8.7 870.00	26.80	266 26,600	-24 -2,400	229 22,900
1 Dec	6406.00	217.75 ₹ 21,775	-22.15 -2215.00	26.87	60 6,000	5 500	254 25,400
28 Nov	6353.00	240 ₹ 24,000	39.7 3970.00	25.87	353 35,300	-22 -2,200	248 24,800
27 Nov	6432.00	198.9 ₹ 19,890	-13.5 -1350.00	25.40	381 38,100	32 3,200	272 27,200
26 Nov	6415.00	210.75 ₹ 21,075	-43.65 -4365.00	25.32	87 8,700	19 1,900	240 24,000
25 Nov	6370.50	258.85 ₹ 25,885	-22.75 -2275.00	29.19	128 12,800	-13 -1,300	222 22,200
24 Nov	6374.50	303.85 ₹ 30,385	-21.15 -2115.00	33.21	696 69,600	219 21,900	235 23,500
21 Nov	6296.50	325 ₹ 32,500	41.5 4150.00	29.08	4 400	0 0	17 1,700
20 Nov	6350.50	285.5 ₹ 28,550	-59.5 -5950.00	28.14	64 6,400	16 1,600	17 1,700
19 Nov	6316.00	345 ₹ 34,500	-447.7 -44770.00	33.51	1 100	0 0	0 0
18 Nov	6079.50	792.7 ₹ 79,270	0 0.00	-	0 0	0 0	0 0
17 Nov	6116.50	792.7 ₹ 79,270	0 0.00	-	0 0	0 0	0 0
14 Nov	6101.00	792.7 ₹ 79,270	0 0.00	-	0 0	0 0	0 0
13 Nov	6137.00	792.7 ₹ 79,270	0 0.00	-	0 0	0 0	0 0
12 Nov	6134.50	792.7 ₹ 79,270	0 0.00	-	0 0	0 0	0 0
11 Nov	6031.00	792.7 ₹ 79,270	0 0.00	-	0 0	0 0	0 0

For Persistent Systems Ltd - strike price 6500 expiring on 30DEC2025

Delta for 6500 PE is -0.65

Historical price for 6500 PE is as follows

On 19 Dec PERSISTENT was trading at 6358.00. The strike last trading price was 179, which was -38.3 lower than the previous day. The implied volatity was 25.25, the open interest changed by 1 which increased total open position to 188

On 18 Dec PERSISTENT was trading at 6318.50. The strike last trading price was 222.35, which was -40.45 lower than the previous day. The implied volatity was 27.99, the open interest changed by 13 which increased total open position to 187

On 17 Dec PERSISTENT was trading at 6282.50. The strike last trading price was 259.95, which was -23.15 lower than the previous day. The implied volatity was 30.09, the open interest changed by 1 which increased total open position to 175

On 16 Dec PERSISTENT was trading at 6263.00. The strike last trading price was 292.85, which was 45.05 higher than the previous day. The implied volatity was 31.35, the open interest changed by -3 which decreased total open position to 178

On 15 Dec PERSISTENT was trading at 6297.50. The strike last trading price was 246.6, which was 21.85 higher than the previous day. The implied volatity was 25.74, the open interest changed by -3 which decreased total open position to 185

On 12 Dec PERSISTENT was trading at 6336.50. The strike last trading price was 222, which was -115.2 lower than the previous day. The implied volatity was 24.58, the open interest changed by 13 which increased total open position to 188

On 11 Dec PERSISTENT was trading at 6204.00. The strike last trading price was 319.3, which was -154.1 lower than the previous day. The implied volatity was 29.95, the open interest changed by -31 which decreased total open position to 173

On 10 Dec PERSISTENT was trading at 6033.50. The strike last trading price was 484.8, which was 229.9 higher than the previous day. The implied volatity was 36.91, the open interest changed by -1 which decreased total open position to 205

On 9 Dec PERSISTENT was trading at 6302.00. The strike last trading price was 247.7, which was 15.85 higher than the previous day. The implied volatity was 26.17, the open interest changed by 9 which increased total open position to 207

On 8 Dec PERSISTENT was trading at 6347.00. The strike last trading price was 237.1, which was 100.65 higher than the previous day. The implied volatity was 27.15, the open interest changed by -182 which decreased total open position to 199

On 5 Dec PERSISTENT was trading at 6520.50. The strike last trading price was 134.95, which was -37.2 lower than the previous day. The implied volatity was 24.32, the open interest changed by 70 which increased total open position to 385

On 4 Dec PERSISTENT was trading at 6452.00. The strike last trading price was 173.45, which was -68.35 lower than the previous day. The implied volatity was 24.32, the open interest changed by 87 which increased total open position to 319

On 3 Dec PERSISTENT was trading at 6331.00. The strike last trading price was 240, which was 22.15 higher than the previous day. The implied volatity was 25.27, the open interest changed by 4 which increased total open position to 230

On 2 Dec PERSISTENT was trading at 6393.50. The strike last trading price was 228, which was 8.7 higher than the previous day. The implied volatity was 26.80, the open interest changed by -24 which decreased total open position to 229

On 1 Dec PERSISTENT was trading at 6406.00. The strike last trading price was 217.75, which was -22.15 lower than the previous day. The implied volatity was 26.87, the open interest changed by 5 which increased total open position to 254

On 28 Nov PERSISTENT was trading at 6353.00. The strike last trading price was 240, which was 39.7 higher than the previous day. The implied volatity was 25.87, the open interest changed by -22 which decreased total open position to 248

On 27 Nov PERSISTENT was trading at 6432.00. The strike last trading price was 198.9, which was -13.5 lower than the previous day. The implied volatity was 25.40, the open interest changed by 32 which increased total open position to 272

On 26 Nov PERSISTENT was trading at 6415.00. The strike last trading price was 210.75, which was -43.65 lower than the previous day. The implied volatity was 25.32, the open interest changed by 19 which increased total open position to 240

On 25 Nov PERSISTENT was trading at 6370.50. The strike last trading price was 258.85, which was -22.75 lower than the previous day. The implied volatity was 29.19, the open interest changed by -13 which decreased total open position to 222

On 24 Nov PERSISTENT was trading at 6374.50. The strike last trading price was 303.85, which was -21.15 lower than the previous day. The implied volatity was 33.21, the open interest changed by 219 which increased total open position to 235

On 21 Nov PERSISTENT was trading at 6296.50. The strike last trading price was 325, which was 41.5 higher than the previous day. The implied volatity was 29.08, the open interest changed by 0 which decreased total open position to 17

On 20 Nov PERSISTENT was trading at 6350.50. The strike last trading price was 285.5, which was -59.5 lower than the previous day. The implied volatity was 28.14, the open interest changed by 16 which increased total open position to 17

On 19 Nov PERSISTENT was trading at 6316.00. The strike last trading price was 345, which was -447.7 lower than the previous day. The implied volatity was 33.51, 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 792.7, 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 792.7, 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 792.7, 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 792.7, 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 792.7, 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 792.7, 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