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 6700 CE
Delta: 0.13 Vega: 2.39 Theta: -2.89 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	6358.00	18 ₹ 1,800	-3.3 -330.00	24.58	986 98,600	60 6,000	843 84,300
18 Dec	6318.50	21.75 ₹ 2,175	1.3 130.00	27.18	763 76,300	-6 -600	783 78,300
17 Dec	6282.50	20.55 ₹ 2,055	1.3 130.00	27.57	590 59,000	7 700	790 79,000
16 Dec	6263.00	18.05 ₹ 1,805	-10.8 -1080.00	27.16	565 56,500	55 5,500	779 77,900
15 Dec	6297.50	28.55 ₹ 2,855	-7.85 -785.00	28.06	834 83,400	71 7,100	726 72,600
12 Dec	6336.50	36.55 ₹ 3,655	10.2 1020.00	25.91	1,724 1,72,400	189 18,900	655 65,500
11 Dec	6204.00	28 ₹ 2,800	9.65 965.00	27.38	937 93,700	71 7,100	467 46,700
10 Dec	6033.50	20 ₹ 2,000	-24.45 -2445.00	31.23	1,294 1,29,400	68 6,800	396 39,600
9 Dec	6302.00	46.15 ₹ 4,615	-8.75 -875.00	26.75	934 93,400	-29 -2,900	332 33,200
8 Dec	6347.00	53 ₹ 5,300	-41.85 -4185.00	26.09	886 88,600	-6 -600	357 35,700
5 Dec	6520.50	91.6 ₹ 9,160	1.55 155.00	21.76	654 65,400	107 10,700	365 36,500
4 Dec	6452.00	88.1 ₹ 8,810	27.15 2715.00	24.93	1,706 1,70,600	4 400	259 25,900
3 Dec	6331.00	62.5 ₹ 6,250	-18.05 -1805.00	25.19	306 30,600	-42 -4,200	255 25,500
2 Dec	6393.50	77.15 ₹ 7,715	-5.25 -525.00	25.17	487 48,700	73 7,300	299 29,900
1 Dec	6406.00	83 ₹ 8,300	5.45 545.00	24.43	412 41,200	43 4,300	230 23,000
28 Nov	6353.00	78.75 ₹ 7,875	-25.8 -2580.00	24.32	495 49,500	13 1,300	187 18,700
27 Nov	6432.00	104 ₹ 10,400	0.4 40.00	24.06	489 48,900	56 5,600	166 16,600
26 Nov	6415.00	102.9 ₹ 10,290	5.15 515.00	24.70	238 23,800	66 6,600	109 10,900
25 Nov	6370.50	98.2 ₹ 9,820	-44.8 -4480.00	24.78	83 8,300	41 4,100	41 4,100

24 Nov	6374.50	143 ₹ 14,300	0 0.00	3.26	0 0	0 0	0 0
21 Nov	6296.50	143 ₹ 14,300	0 0.00	4.17	0 0	0 0	0 0
20 Nov	6350.50	143 ₹ 14,300	0 0.00	3.31	0 0	0 0	0 0
19 Nov	6316.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Persistent Systems Ltd - strike price 6700 expiring on 30DEC2025

Delta for 6700 CE is 0.13

Historical price for 6700 CE is as follows

On 19 Dec PERSISTENT was trading at 6358.00. The strike last trading price was 18, which was -3.3 lower than the previous day. The implied volatity was 24.58, the open interest changed by 60 which increased total open position to 843

On 18 Dec PERSISTENT was trading at 6318.50. The strike last trading price was 21.75, which was 1.3 higher than the previous day. The implied volatity was 27.18, the open interest changed by -6 which decreased total open position to 783

On 17 Dec PERSISTENT was trading at 6282.50. The strike last trading price was 20.55, which was 1.3 higher than the previous day. The implied volatity was 27.57, the open interest changed by 7 which increased total open position to 790

On 16 Dec PERSISTENT was trading at 6263.00. The strike last trading price was 18.05, which was -10.8 lower than the previous day. The implied volatity was 27.16, the open interest changed by 55 which increased total open position to 779

On 15 Dec PERSISTENT was trading at 6297.50. The strike last trading price was 28.55, which was -7.85 lower than the previous day. The implied volatity was 28.06, the open interest changed by 71 which increased total open position to 726

On 12 Dec PERSISTENT was trading at 6336.50. The strike last trading price was 36.55, which was 10.2 higher than the previous day. The implied volatity was 25.91, the open interest changed by 189 which increased total open position to 655

On 11 Dec PERSISTENT was trading at 6204.00. The strike last trading price was 28, which was 9.65 higher than the previous day. The implied volatity was 27.38, the open interest changed by 71 which increased total open position to 467

On 10 Dec PERSISTENT was trading at 6033.50. The strike last trading price was 20, which was -24.45 lower than the previous day. The implied volatity was 31.23, the open interest changed by 68 which increased total open position to 396

On 9 Dec PERSISTENT was trading at 6302.00. The strike last trading price was 46.15, which was -8.75 lower than the previous day. The implied volatity was 26.75, the open interest changed by -29 which decreased total open position to 332

On 8 Dec PERSISTENT was trading at 6347.00. The strike last trading price was 53, which was -41.85 lower than the previous day. The implied volatity was 26.09, the open interest changed by -6 which decreased total open position to 357

On 5 Dec PERSISTENT was trading at 6520.50. The strike last trading price was 91.6, which was 1.55 higher than the previous day. The implied volatity was 21.76, the open interest changed by 107 which increased total open position to 365

On 4 Dec PERSISTENT was trading at 6452.00. The strike last trading price was 88.1, which was 27.15 higher than the previous day. The implied volatity was 24.93, the open interest changed by 4 which increased total open position to 259

On 3 Dec PERSISTENT was trading at 6331.00. The strike last trading price was 62.5, which was -18.05 lower than the previous day. The implied volatity was 25.19, the open interest changed by -42 which decreased total open position to 255

On 2 Dec PERSISTENT was trading at 6393.50. The strike last trading price was 77.15, which was -5.25 lower than the previous day. The implied volatity was 25.17, the open interest changed by 73 which increased total open position to 299

On 1 Dec PERSISTENT was trading at 6406.00. The strike last trading price was 83, which was 5.45 higher than the previous day. The implied volatity was 24.43, the open interest changed by 43 which increased total open position to 230

On 28 Nov PERSISTENT was trading at 6353.00. The strike last trading price was 78.75, which was -25.8 lower than the previous day. The implied volatity was 24.32, the open interest changed by 13 which increased total open position to 187

On 27 Nov PERSISTENT was trading at 6432.00. The strike last trading price was 104, which was 0.4 higher than the previous day. The implied volatity was 24.06, the open interest changed by 56 which increased total open position to 166

On 26 Nov PERSISTENT was trading at 6415.00. The strike last trading price was 102.9, which was 5.15 higher than the previous day. The implied volatity was 24.70, the open interest changed by 66 which increased total open position to 109

On 25 Nov PERSISTENT was trading at 6370.50. The strike last trading price was 98.2, which was -44.8 lower than the previous day. The implied volatity was 24.78, the open interest changed by 41 which increased total open position to 41

On 24 Nov PERSISTENT was trading at 6374.50. The strike last trading price was 143, which was 0 lower than the previous day. The implied volatity was 3.26, the open interest changed by 0 which decreased total open position to 0

On 21 Nov PERSISTENT was trading at 6296.50. The strike last trading price was 143, which was 0 lower than the previous day. The implied volatity was 4.17, the open interest changed by 0 which decreased total open position to 0

On 20 Nov PERSISTENT was trading at 6350.50. The strike last trading price was 143, which was 0 lower than the previous day. The implied volatity was 3.31, the open interest changed by 0 which decreased total open position to 0

On 19 Nov PERSISTENT was trading at 6316.00. 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 6700 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	6358.00	329 ₹ 32,900	78.8 7880.00	-	0 0	0 0	26 2,600
18 Dec	6318.50	329 ₹ 32,900	78.8 7880.00	-	0 0	0 0	26 2,600
17 Dec	6282.50	329 ₹ 32,900	78.8 7880.00	-	0 0	0 0	26 2,600
16 Dec	6263.00	329 ₹ 32,900	78.8 7880.00	-	0 0	0 0	26 2,600
15 Dec	6297.50	329 ₹ 32,900	78.8 7880.00	-	0 0	0 0	0 0
12 Dec	6336.50	329 ₹ 32,900	78.8 7880.00	-	0 0	0 0	26 2,600
11 Dec	6204.00	329 ₹ 32,900	78.8 7880.00	-	0 0	0 0	26 2,600
10 Dec	6033.50	329 ₹ 32,900	78.8 7880.00	-	0 0	0 0	26 2,600
9 Dec	6302.00	329 ₹ 32,900	78.8 7880.00	-	0 0	-1 -100	0 0
8 Dec	6347.00	329 ₹ 32,900	78.8 7880.00	14.86	10 1,000	0 0	27 2,700
5 Dec	6520.50	249.05 ₹ 24,905	-69 -6900.00	25.17	32 3,200	18 1,800	26 2,600
4 Dec	6452.00	316.4 ₹ 31,640	-629.4 -62940.00	-	0 0	0 0	0 0
3 Dec	6331.00	316.4 ₹ 31,640	-629.4 -62940.00	-	0 0	0 0	0 0
2 Dec	6393.50	316.4 ₹ 31,640	-629.4 -62940.00	-	0 0	0 0	0 0
1 Dec	6406.00	316.4 ₹ 31,640	-629.4 -62940.00	-	0 0	0 0	0 0
28 Nov	6353.00	316.4 ₹ 31,640	-629.4 -62940.00	-	0 0	8 800	0 0
27 Nov	6432.00	316.4 ₹ 31,640	-629.4 -62940.00	25.27	13 1,300	5 500	5 500
26 Nov	6415.00	945.8 ₹ 94,580	0 0.00	-	0 0	0 0	0 0
25 Nov	6370.50	945.8 ₹ 94,580	0 0.00	-	0 0	0 0	0 0
24 Nov	6374.50	945.8 ₹ 94,580	0 0.00	-	0 0	0 0	0 0
21 Nov	6296.50	945.8 ₹ 94,580	0 0.00	-	0 0	0 0	0 0
20 Nov	6350.50	945.8 ₹ 94,580	0 0.00	-	0 0	0 0	0 0
19 Nov	6316.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Persistent Systems Ltd - strike price 6700 expiring on 30DEC2025

Delta for 6700 PE is -

Historical price for 6700 PE is as follows

On 19 Dec PERSISTENT was trading at 6358.00. The strike last trading price was 329, which was 78.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26

On 18 Dec PERSISTENT was trading at 6318.50. The strike last trading price was 329, which was 78.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26

On 17 Dec PERSISTENT was trading at 6282.50. The strike last trading price was 329, which was 78.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26

On 16 Dec PERSISTENT was trading at 6263.00. The strike last trading price was 329, which was 78.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26

On 15 Dec PERSISTENT was trading at 6297.50. The strike last trading price was 329, which was 78.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec PERSISTENT was trading at 6336.50. The strike last trading price was 329, which was 78.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26

On 11 Dec PERSISTENT was trading at 6204.00. The strike last trading price was 329, which was 78.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26

On 10 Dec PERSISTENT was trading at 6033.50. The strike last trading price was 329, which was 78.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26

On 9 Dec PERSISTENT was trading at 6302.00. The strike last trading price was 329, which was 78.8 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 8 Dec PERSISTENT was trading at 6347.00. The strike last trading price was 329, which was 78.8 higher than the previous day. The implied volatity was 14.86, the open interest changed by 0 which decreased total open position to 27

On 5 Dec PERSISTENT was trading at 6520.50. The strike last trading price was 249.05, which was -69 lower than the previous day. The implied volatity was 25.17, the open interest changed by 18 which increased total open position to 26

On 4 Dec PERSISTENT was trading at 6452.00. The strike last trading price was 316.4, which was -629.4 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 316.4, which was -629.4 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 316.4, which was -629.4 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 316.4, which was -629.4 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 316.4, which was -629.4 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 0

On 27 Nov PERSISTENT was trading at 6432.00. The strike last trading price was 316.4, which was -629.4 lower than the previous day. The implied volatity was 25.27, the open interest changed by 5 which increased total open position to 5

On 26 Nov PERSISTENT was trading at 6415.00. The strike last trading price was 945.8, 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 25 Nov PERSISTENT was trading at 6370.50. The strike last trading price was 945.8, 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 24 Nov PERSISTENT was trading at 6374.50. The strike last trading price was 945.8, 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 21 Nov PERSISTENT was trading at 6296.50. The strike last trading price was 945.8, 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 20 Nov PERSISTENT was trading at 6350.50. The strike last trading price was 945.8, 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