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 6600 CE
Delta: 0.22 Vega: 3.23 Theta: -3.83 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	6358.00	31.35 ₹ 3,135	-3.4 -340.00	23.60	2,050 2,05,000	-37 -3,700	1,081 1,08,100
18 Dec	6318.50	34.85 ₹ 3,485	2.55 255.00	26.18	1,126 1,12,600	-25 -2,500	1,120 1,12,000
17 Dec	6282.50	32.3 ₹ 3,230	2.25 225.00	26.60	885 88,500	31 3,100	1,145 1,14,500
16 Dec	6263.00	29.6 ₹ 2,960	-15.55 -1555.00	26.64	1,099 1,09,900	220 22,000	1,108 1,10,800
15 Dec	6297.50	44.95 ₹ 4,495	-10.45 -1045.00	27.77	1,383 1,38,300	166 16,600	889 88,900
12 Dec	6336.50	55 ₹ 5,500	17.05 1705.00	25.40	2,116 2,11,600	-38 -3,800	726 72,600
11 Dec	6204.00	41.15 ₹ 4,115	14.75 1475.00	26.73	1,479 1,47,900	-47 -4,700	776 77,600
10 Dec	6033.50	28.6 ₹ 2,860	-36.3 -3630.00	30.66	2,591 2,59,100	248 24,800	833 83,300
9 Dec	6302.00	67 ₹ 6,700	-12.6 -1260.00	26.47	1,833 1,83,300	-98 -9,800	586 58,600
8 Dec	6347.00	77 ₹ 7,700	-57.35 -5735.00	25.97	1,918 1,91,800	284 28,400	699 69,900
5 Dec	6520.50	131.3 ₹ 13,130	7.65 765.00	21.77	2,123 2,12,300	-2 -200	423 42,300
4 Dec	6452.00	120 ₹ 12,000	34.4 3440.00	24.61	3,685 3,68,500	-42 -4,200	423 42,300
3 Dec	6331.00	87.05 ₹ 8,705	-22.4 -2240.00	24.94	678 67,800	37 3,700	467 46,700
2 Dec	6393.50	108.45 ₹ 10,845	-4.7 -470.00	25.39	775 77,500	-50 -5,000	439 43,900
1 Dec	6406.00	116 ₹ 11,600	10.45 1045.00	24.61	636 63,600	47 4,700	489 48,900
28 Nov	6353.00	107.95 ₹ 10,795	-31.5 -3150.00	24.29	688 68,800	27 2,700	439 43,900
27 Nov	6432.00	140 ₹ 14,000	2.9 290.00	24.12	1,094 1,09,400	63 6,300	413 41,300
26 Nov	6415.00	135.65 ₹ 13,565	8 800.00	24.52	519 51,900	18 1,800	352 35,200
25 Nov	6370.50	126 ₹ 12,600	-16.5 -1650.00	24.15	446 44,600	36 3,600	337 33,700
24 Nov	6374.50	134.5 ₹ 13,450	12.25 1225.00	25.88	649 64,900	141 14,100	301 30,100
21 Nov	6296.50	129.55 ₹ 12,955	-11.4 -1140.00	28.06	107 10,700	-16 -1,600	159 15,900
20 Nov	6350.50	139.5 ₹ 13,950	-3.7 -370.00	26.10	350 35,000	105 10,500	175 17,500

19 Nov	6316.00	144.85 ₹ 14,485	104.75 10475.00	27.45	311 31,100	70 7,000	70 7,000
28 Oct	5826.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Oct	5878.10	0 ₹ 0	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 6600 expiring on 30DEC2025

Delta for 6600 CE is 0.22

Historical price for 6600 CE is as follows

On 19 Dec PERSISTENT was trading at 6358.00. The strike last trading price was 31.35, which was -3.4 lower than the previous day. The implied volatity was 23.60, the open interest changed by -37 which decreased total open position to 1081

On 18 Dec PERSISTENT was trading at 6318.50. The strike last trading price was 34.85, which was 2.55 higher than the previous day. The implied volatity was 26.18, the open interest changed by -25 which decreased total open position to 1120

On 17 Dec PERSISTENT was trading at 6282.50. The strike last trading price was 32.3, which was 2.25 higher than the previous day. The implied volatity was 26.60, the open interest changed by 31 which increased total open position to 1145

On 16 Dec PERSISTENT was trading at 6263.00. The strike last trading price was 29.6, which was -15.55 lower than the previous day. The implied volatity was 26.64, the open interest changed by 220 which increased total open position to 1108

On 15 Dec PERSISTENT was trading at 6297.50. The strike last trading price was 44.95, which was -10.45 lower than the previous day. The implied volatity was 27.77, the open interest changed by 166 which increased total open position to 889

On 12 Dec PERSISTENT was trading at 6336.50. The strike last trading price was 55, which was 17.05 higher than the previous day. The implied volatity was 25.40, the open interest changed by -38 which decreased total open position to 726

On 11 Dec PERSISTENT was trading at 6204.00. The strike last trading price was 41.15, which was 14.75 higher than the previous day. The implied volatity was 26.73, the open interest changed by -47 which decreased total open position to 776

On 10 Dec PERSISTENT was trading at 6033.50. The strike last trading price was 28.6, which was -36.3 lower than the previous day. The implied volatity was 30.66, the open interest changed by 248 which increased total open position to 833

On 9 Dec PERSISTENT was trading at 6302.00. The strike last trading price was 67, which was -12.6 lower than the previous day. The implied volatity was 26.47, the open interest changed by -98 which decreased total open position to 586

On 8 Dec PERSISTENT was trading at 6347.00. The strike last trading price was 77, which was -57.35 lower than the previous day. The implied volatity was 25.97, the open interest changed by 284 which increased total open position to 699

On 5 Dec PERSISTENT was trading at 6520.50. The strike last trading price was 131.3, which was 7.65 higher than the previous day. The implied volatity was 21.77, the open interest changed by -2 which decreased total open position to 423

On 4 Dec PERSISTENT was trading at 6452.00. The strike last trading price was 120, which was 34.4 higher than the previous day. The implied volatity was 24.61, the open interest changed by -42 which decreased total open position to 423

On 3 Dec PERSISTENT was trading at 6331.00. The strike last trading price was 87.05, which was -22.4 lower than the previous day. The implied volatity was 24.94, the open interest changed by 37 which increased total open position to 467

On 2 Dec PERSISTENT was trading at 6393.50. The strike last trading price was 108.45, which was -4.7 lower than the previous day. The implied volatity was 25.39, the open interest changed by -50 which decreased total open position to 439

On 1 Dec PERSISTENT was trading at 6406.00. The strike last trading price was 116, which was 10.45 higher than the previous day. The implied volatity was 24.61, the open interest changed by 47 which increased total open position to 489

On 28 Nov PERSISTENT was trading at 6353.00. The strike last trading price was 107.95, which was -31.5 lower than the previous day. The implied volatity was 24.29, the open interest changed by 27 which increased total open position to 439

On 27 Nov PERSISTENT was trading at 6432.00. The strike last trading price was 140, which was 2.9 higher than the previous day. The implied volatity was 24.12, the open interest changed by 63 which increased total open position to 413

On 26 Nov PERSISTENT was trading at 6415.00. The strike last trading price was 135.65, which was 8 higher than the previous day. The implied volatity was 24.52, the open interest changed by 18 which increased total open position to 352

On 25 Nov PERSISTENT was trading at 6370.50. The strike last trading price was 126, which was -16.5 lower than the previous day. The implied volatity was 24.15, the open interest changed by 36 which increased total open position to 337

On 24 Nov PERSISTENT was trading at 6374.50. The strike last trading price was 134.5, which was 12.25 higher than the previous day. The implied volatity was 25.88, the open interest changed by 141 which increased total open position to 301

On 21 Nov PERSISTENT was trading at 6296.50. The strike last trading price was 129.55, which was -11.4 lower than the previous day. The implied volatity was 28.06, the open interest changed by -16 which decreased total open position to 159

On 20 Nov PERSISTENT was trading at 6350.50. The strike last trading price was 139.5, which was -3.7 lower than the previous day. The implied volatity was 26.10, the open interest changed by 105 which increased total open position to 175

On 19 Nov PERSISTENT was trading at 6316.00. The strike last trading price was 144.85, which was 104.75 higher than the previous day. The implied volatity was 27.45, the open interest changed by 70 which increased total open position to 70

On 28 Oct PERSISTENT was trading at 5826.90. 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

On 27 Oct PERSISTENT was trading at 5878.10. 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

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

PERSISTENT 30DEC2025 6600 PE
Delta: -0.77 Vega: 3.39 Theta: -2.55 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	6358.00	252.65 ₹ 25,265	-37.4 -3740.00	25.61	13 1,300	0 0	81 8,100
18 Dec	6318.50	288.85 ₹ 28,885	-44.05 -4405.00	26.08	3 300	1 100	81 8,100
17 Dec	6282.50	332.9 ₹ 33,290	-0.65 -65.00	29.45	9 900	-4 -400	82 8,200
16 Dec	6263.00	339.55 ₹ 33,955	13 1300.00	21.76	10 1,000	-6 -600	88 8,800
15 Dec	6297.50	326.5 ₹ 32,650	26.45 2645.00	27.41	57 5,700	0 0	95 9,500
12 Dec	6336.50	292.4 ₹ 29,240	-114.85 -11485.00	24.37	19 1,900	5 500	95 9,500
11 Dec	6204.00	405.95 ₹ 40,595	-155.25 -15525.00	32.50	10 1,000	0 0	89 8,900
10 Dec	6033.50	571.2 ₹ 57,120	238.25 23825.00	38.28	23 2,300	-1 -100	90 9,000
9 Dec	6302.00	332.95 ₹ 33,295	33.8 3380.00	29.14	46 4,600	-7 -700	92 9,200
8 Dec	6347.00	302 ₹ 30,200	114.3 11430.00	26.91	88 8,800	-6 -600	103 10,300
5 Dec	6520.50	184.95 ₹ 18,495	-43.75 -4375.00	24.38	81 8,100	9 900	108 10,800
4 Dec	6452.00	229.75 ₹ 22,975	-79.6 -7960.00	24.25	142 14,200	34 3,400	100 10,000
3 Dec	6331.00	304.5 ₹ 30,450	26.7 2670.00	25.11	7 700	-1 -100	67 6,700
2 Dec	6393.50	286.6 ₹ 28,660	5.6 560.00	26.45	43 4,300	2 200	68 6,800
1 Dec	6406.00	279.25 ₹ 27,925	-25.15 -2515.00	27.27	12 1,200	-2 -200	68 6,800
28 Nov	6353.00	297.35 ₹ 29,735	43.95 4395.00	25.28	48 4,800	3 300	71 7,100
27 Nov	6432.00	251.15 ₹ 25,115	-19 -1900.00	24.98	91 9,100	-2 -200	68 6,800
26 Nov	6415.00	270.15 ₹ 27,015	-42.5 -4250.00	25.65	28 2,800	-2 -200	71 7,100
25 Nov	6370.50	312.65 ₹ 31,265	-30.5 -3050.00	28.62	25 2,500	-2 -200	74 7,400
24 Nov	6374.50	360 ₹ 36,000	-22.1 -2210.00	32.89	98 9,800	42 4,200	77 7,700
21 Nov	6296.50	384.1 ₹ 38,410	54.15 5415.00	28.42	7 700	0 0	35 3,500
20 Nov	6350.50	329.95 ₹ 32,995	-54.05 -5405.00	26.15	15 1,500	3 300	36 3,600
19 Nov	6316.00	384 ₹ 38,400	-1333.65 -133365.00	30.89	37 3,700	33 3,300	33 3,300
28 Oct	5826.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Oct	5878.10	0 ₹ 0	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 6600 expiring on 30DEC2025

Delta for 6600 PE is -0.77

Historical price for 6600 PE is as follows

On 19 Dec PERSISTENT was trading at 6358.00. The strike last trading price was 252.65, which was -37.4 lower than the previous day. The implied volatity was 25.61, the open interest changed by 0 which decreased total open position to 81

On 18 Dec PERSISTENT was trading at 6318.50. The strike last trading price was 288.85, which was -44.05 lower than the previous day. The implied volatity was 26.08, the open interest changed by 1 which increased total open position to 81

On 17 Dec PERSISTENT was trading at 6282.50. The strike last trading price was 332.9, which was -0.65 lower than the previous day. The implied volatity was 29.45, the open interest changed by -4 which decreased total open position to 82

On 16 Dec PERSISTENT was trading at 6263.00. The strike last trading price was 339.55, which was 13 higher than the previous day. The implied volatity was 21.76, the open interest changed by -6 which decreased total open position to 88

On 15 Dec PERSISTENT was trading at 6297.50. The strike last trading price was 326.5, which was 26.45 higher than the previous day. The implied volatity was 27.41, the open interest changed by 0 which decreased total open position to 95

On 12 Dec PERSISTENT was trading at 6336.50. The strike last trading price was 292.4, which was -114.85 lower than the previous day. The implied volatity was 24.37, the open interest changed by 5 which increased total open position to 95

On 11 Dec PERSISTENT was trading at 6204.00. The strike last trading price was 405.95, which was -155.25 lower than the previous day. The implied volatity was 32.50, the open interest changed by 0 which decreased total open position to 89

On 10 Dec PERSISTENT was trading at 6033.50. The strike last trading price was 571.2, which was 238.25 higher than the previous day. The implied volatity was 38.28, the open interest changed by -1 which decreased total open position to 90

On 9 Dec PERSISTENT was trading at 6302.00. The strike last trading price was 332.95, which was 33.8 higher than the previous day. The implied volatity was 29.14, the open interest changed by -7 which decreased total open position to 92

On 8 Dec PERSISTENT was trading at 6347.00. The strike last trading price was 302, which was 114.3 higher than the previous day. The implied volatity was 26.91, the open interest changed by -6 which decreased total open position to 103

On 5 Dec PERSISTENT was trading at 6520.50. The strike last trading price was 184.95, which was -43.75 lower than the previous day. The implied volatity was 24.38, the open interest changed by 9 which increased total open position to 108

On 4 Dec PERSISTENT was trading at 6452.00. The strike last trading price was 229.75, which was -79.6 lower than the previous day. The implied volatity was 24.25, the open interest changed by 34 which increased total open position to 100

On 3 Dec PERSISTENT was trading at 6331.00. The strike last trading price was 304.5, which was 26.7 higher than the previous day. The implied volatity was 25.11, the open interest changed by -1 which decreased total open position to 67

On 2 Dec PERSISTENT was trading at 6393.50. The strike last trading price was 286.6, which was 5.6 higher than the previous day. The implied volatity was 26.45, the open interest changed by 2 which increased total open position to 68

On 1 Dec PERSISTENT was trading at 6406.00. The strike last trading price was 279.25, which was -25.15 lower than the previous day. The implied volatity was 27.27, the open interest changed by -2 which decreased total open position to 68

On 28 Nov PERSISTENT was trading at 6353.00. The strike last trading price was 297.35, which was 43.95 higher than the previous day. The implied volatity was 25.28, the open interest changed by 3 which increased total open position to 71

On 27 Nov PERSISTENT was trading at 6432.00. The strike last trading price was 251.15, which was -19 lower than the previous day. The implied volatity was 24.98, the open interest changed by -2 which decreased total open position to 68

On 26 Nov PERSISTENT was trading at 6415.00. The strike last trading price was 270.15, which was -42.5 lower than the previous day. The implied volatity was 25.65, the open interest changed by -2 which decreased total open position to 71

On 25 Nov PERSISTENT was trading at 6370.50. The strike last trading price was 312.65, which was -30.5 lower than the previous day. The implied volatity was 28.62, the open interest changed by -2 which decreased total open position to 74

On 24 Nov PERSISTENT was trading at 6374.50. The strike last trading price was 360, which was -22.1 lower than the previous day. The implied volatity was 32.89, the open interest changed by 42 which increased total open position to 77

On 21 Nov PERSISTENT was trading at 6296.50. The strike last trading price was 384.1, which was 54.15 higher than the previous day. The implied volatity was 28.42, the open interest changed by 0 which decreased total open position to 35

On 20 Nov PERSISTENT was trading at 6350.50. The strike last trading price was 329.95, which was -54.05 lower than the previous day. The implied volatity was 26.15, the open interest changed by 3 which increased total open position to 36

On 19 Nov PERSISTENT was trading at 6316.00. The strike last trading price was 384, which was -1333.65 lower than the previous day. The implied volatity was 30.89, the open interest changed by 33 which increased total open position to 33

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