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 6800 CE
Delta: 0.08 Vega: 1.71 Theta: -2.16 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	6358.00	10.9 ₹ 1,090	-3.1 -310.00	25.96	1,014 1,01,400	94 9,400	886 88,600
18 Dec	6318.50	14.2 ₹ 1,420	0.55 55.00	28.55	539 53,900	5 500	792 79,200
17 Dec	6282.50	13.45 ₹ 1,345	0.35 35.00	28.76	469 46,900	57 5,700	788 78,800
16 Dec	6263.00	13 ₹ 1,300	-6.1 -610.00	28.94	380 38,000	-54 -5,400	730 73,000
15 Dec	6297.50	19 ₹ 1,900	-4.95 -495.00	28.94	532 53,200	3 300	786 78,600
12 Dec	6336.50	23.65 ₹ 2,365	5.1 510.00	26.34	1,072 1,07,200	-8 -800	781 78,100
11 Dec	6204.00	19.05 ₹ 1,905	5.85 585.00	28.08	1,132 1,13,200	3 300	766 76,600
10 Dec	6033.50	14.1 ₹ 1,410	-16.3 -1630.00	32.75	1,474 1,47,400	-62 -6,200	765 76,500
9 Dec	6302.00	31.5 ₹ 3,150	-6.2 -620.00	27.13	1,130 1,13,000	167 16,700	827 82,700
8 Dec	6347.00	36.4 ₹ 3,640	-28.9 -2890.00	26.44	1,893 1,89,300	-193 -19,300	661 66,100
5 Dec	6520.50	63.25 ₹ 6,325	-0.8 -80.00	22.05	1,998 1,99,800	8 800	855 85,500
4 Dec	6452.00	62.2 ₹ 6,220	19.05 1905.00	25.00	5,209 5,20,900	228 22,800	850 85,000
3 Dec	6331.00	43.2 ₹ 4,320	-13.9 -1390.00	25.26	754 75,400	119 11,900	624 62,400
2 Dec	6393.50	55.85 ₹ 5,585	-4.25 -425.00	25.48	576 57,600	16 1,600	505 50,500
1 Dec	6406.00	60.45 ₹ 6,045	4.45 445.00	24.78	376 37,600	14 1,400	486 48,600
28 Nov	6353.00	57.6 ₹ 5,760	-20.25 -2025.00	24.62	617 61,700	17 1,700	463 46,300
27 Nov	6432.00	77.9 ₹ 7,790	0.4 40.00	24.39	1,231 1,23,100	-108 -10,800	448 44,800
26 Nov	6415.00	76 ₹ 7,600	1.6 160.00	24.54	620 62,000	17 1,700	553 55,300
25 Nov	6370.50	74.45 ₹ 7,445	-13.4 -1340.00	25.12	781 78,100	279 27,900	535 53,500

24 Nov	6374.50	86.2 ₹ 8,620	13.25 1325.00	27.33	717 71,700	140 14,000	249 24,900
21 Nov	6296.50	71 ₹ 7,100	-12.95 -1295.00	27.02	206 20,600	-29 -2,900	108 10,800
20 Nov	6350.50	84.1 ₹ 8,410	-5.95 -595.00	26.37	177 17,700	-1 -100	137 13,700
19 Nov	6316.00	90 ₹ 9,000	60.6 6060.00	27.71	410 41,000	139 13,900	139 13,900
28 Oct	5826.90	29.4 ₹ 2,940	0 0.00	7.67	0 0	0 0	0 0
27 Oct	5878.10	29.4 ₹ 2,940	0 0.00	7.30	0 0	0 0	0 0

For Persistent Systems Ltd - strike price 6800 expiring on 30DEC2025

Delta for 6800 CE is 0.08

Historical price for 6800 CE is as follows

On 19 Dec PERSISTENT was trading at 6358.00. The strike last trading price was 10.9, which was -3.1 lower than the previous day. The implied volatity was 25.96, the open interest changed by 94 which increased total open position to 886

On 18 Dec PERSISTENT was trading at 6318.50. The strike last trading price was 14.2, which was 0.55 higher than the previous day. The implied volatity was 28.55, the open interest changed by 5 which increased total open position to 792

On 17 Dec PERSISTENT was trading at 6282.50. The strike last trading price was 13.45, which was 0.35 higher than the previous day. The implied volatity was 28.76, the open interest changed by 57 which increased total open position to 788

On 16 Dec PERSISTENT was trading at 6263.00. The strike last trading price was 13, which was -6.1 lower than the previous day. The implied volatity was 28.94, the open interest changed by -54 which decreased total open position to 730

On 15 Dec PERSISTENT was trading at 6297.50. The strike last trading price was 19, which was -4.95 lower than the previous day. The implied volatity was 28.94, the open interest changed by 3 which increased total open position to 786

On 12 Dec PERSISTENT was trading at 6336.50. The strike last trading price was 23.65, which was 5.1 higher than the previous day. The implied volatity was 26.34, the open interest changed by -8 which decreased total open position to 781

On 11 Dec PERSISTENT was trading at 6204.00. The strike last trading price was 19.05, which was 5.85 higher than the previous day. The implied volatity was 28.08, the open interest changed by 3 which increased total open position to 766

On 10 Dec PERSISTENT was trading at 6033.50. The strike last trading price was 14.1, which was -16.3 lower than the previous day. The implied volatity was 32.75, the open interest changed by -62 which decreased total open position to 765

On 9 Dec PERSISTENT was trading at 6302.00. The strike last trading price was 31.5, which was -6.2 lower than the previous day. The implied volatity was 27.13, the open interest changed by 167 which increased total open position to 827

On 8 Dec PERSISTENT was trading at 6347.00. The strike last trading price was 36.4, which was -28.9 lower than the previous day. The implied volatity was 26.44, the open interest changed by -193 which decreased total open position to 661

On 5 Dec PERSISTENT was trading at 6520.50. The strike last trading price was 63.25, which was -0.8 lower than the previous day. The implied volatity was 22.05, the open interest changed by 8 which increased total open position to 855

On 4 Dec PERSISTENT was trading at 6452.00. The strike last trading price was 62.2, which was 19.05 higher than the previous day. The implied volatity was 25.00, the open interest changed by 228 which increased total open position to 850

On 3 Dec PERSISTENT was trading at 6331.00. The strike last trading price was 43.2, which was -13.9 lower than the previous day. The implied volatity was 25.26, the open interest changed by 119 which increased total open position to 624

On 2 Dec PERSISTENT was trading at 6393.50. The strike last trading price was 55.85, which was -4.25 lower than the previous day. The implied volatity was 25.48, the open interest changed by 16 which increased total open position to 505

On 1 Dec PERSISTENT was trading at 6406.00. The strike last trading price was 60.45, which was 4.45 higher than the previous day. The implied volatity was 24.78, the open interest changed by 14 which increased total open position to 486

On 28 Nov PERSISTENT was trading at 6353.00. The strike last trading price was 57.6, which was -20.25 lower than the previous day. The implied volatity was 24.62, the open interest changed by 17 which increased total open position to 463

On 27 Nov PERSISTENT was trading at 6432.00. The strike last trading price was 77.9, which was 0.4 higher than the previous day. The implied volatity was 24.39, the open interest changed by -108 which decreased total open position to 448

On 26 Nov PERSISTENT was trading at 6415.00. The strike last trading price was 76, which was 1.6 higher than the previous day. The implied volatity was 24.54, the open interest changed by 17 which increased total open position to 553

On 25 Nov PERSISTENT was trading at 6370.50. The strike last trading price was 74.45, which was -13.4 lower than the previous day. The implied volatity was 25.12, the open interest changed by 279 which increased total open position to 535

On 24 Nov PERSISTENT was trading at 6374.50. The strike last trading price was 86.2, which was 13.25 higher than the previous day. The implied volatity was 27.33, the open interest changed by 140 which increased total open position to 249

On 21 Nov PERSISTENT was trading at 6296.50. The strike last trading price was 71, which was -12.95 lower than the previous day. The implied volatity was 27.02, the open interest changed by -29 which decreased total open position to 108

On 20 Nov PERSISTENT was trading at 6350.50. The strike last trading price was 84.1, which was -5.95 lower than the previous day. The implied volatity was 26.37, the open interest changed by -1 which decreased total open position to 137

On 19 Nov PERSISTENT was trading at 6316.00. The strike last trading price was 90, which was 60.6 higher than the previous day. The implied volatity was 27.71, the open interest changed by 139 which increased total open position to 139

On 28 Oct PERSISTENT was trading at 5826.90. The strike last trading price was 29.4, which was 0 lower than the previous day. The implied volatity was 7.67, 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 29.4, which was 0 lower than the previous day. The implied volatity was 7.30, the open interest changed by 0 which decreased total open position to 0

PERSISTENT 30DEC2025 6800 PE
Delta: -0.78 Vega: 3.29 Theta: -5.28 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	6358.00	475.65 ₹ 47,565	-1.25 -125.00	45.20	3 300	1 100	38 3,800
18 Dec	6318.50	476.9 ₹ 47,690	-163.15 -16315.00	32.70	2 200	1 100	36 3,600
17 Dec	6282.50	640.05 ₹ 64,005	-92.25 -9225.00	-	0 0	0 0	35 3,500
16 Dec	6263.00	640.05 ₹ 64,005	-92.25 -9225.00	-	0 0	0 0	35 3,500
15 Dec	6297.50	640.05 ₹ 64,005	-92.25 -9225.00	-	0 0	0 0	0 0
12 Dec	6336.50	640.05 ₹ 64,005	-92.25 -9225.00	-	0 0	0 0	35 3,500
11 Dec	6204.00	640.05 ₹ 64,005	-92.25 -9225.00	50.03	9 900	-1 -100	35 3,500
10 Dec	6033.50	732.3 ₹ 73,230	249.9 24990.00	-	4 400	0 0	37 3,700
9 Dec	6302.00	481.85 ₹ 48,185	101.6 10160.00	26.95	5 500	0 0	39 3,900
8 Dec	6347.00	380.25 ₹ 38,025	63.6 6360.00	-	23 2,300	7 700	38 3,800
5 Dec	6520.50	316.65 ₹ 31,665	-54.2 -5420.00	25.25	9 900	6 600	30 3,000
4 Dec	6452.00	371 ₹ 37,100	-109 -10900.00	24.65	37 3,700	22 2,200	24 2,400
3 Dec	6331.00	480 ₹ 48,000	-35.8 -3580.00	-	0 0	0 0	0 0
2 Dec	6393.50	480 ₹ 48,000	-35.8 -3580.00	-	0 0	0 0	0 0
1 Dec	6406.00	480 ₹ 48,000	-35.8 -3580.00	-	0 0	0 0	0 0
28 Nov	6353.00	480 ₹ 48,000	-35.8 -3580.00	-	0 0	0 0	0 0
27 Nov	6432.00	480 ₹ 48,000	-35.8 -3580.00	-	0 0	0 0	0 0
26 Nov	6415.00	480 ₹ 48,000	-35.8 -3580.00	-	0 0	0 0	0 0
25 Nov	6370.50	480 ₹ 48,000	-35.8 -3580.00	33.24	1 100	0 0	2 200
24 Nov	6374.50	515.8 ₹ 51,580	47.8 4780.00	-	0 0	1 100	0 0
21 Nov	6296.50	515.8 ₹ 51,580	47.8 4780.00	26.22	1 100	0 0	1 100
20 Nov	6350.50	468 ₹ 46,800	-1435.9 -143590.00	25.89	1 100	0 0	0 0
19 Nov	6316.00	1903.9 ₹ 1,90,390	0 0.00	-	0 0	0 0	0 0
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

For Persistent Systems Ltd - strike price 6800 expiring on 30DEC2025

Delta for 6800 PE is -0.78

Historical price for 6800 PE is as follows

On 19 Dec PERSISTENT was trading at 6358.00. The strike last trading price was 475.65, which was -1.25 lower than the previous day. The implied volatity was 45.20, the open interest changed by 1 which increased total open position to 38

On 18 Dec PERSISTENT was trading at 6318.50. The strike last trading price was 476.9, which was -163.15 lower than the previous day. The implied volatity was 32.70, the open interest changed by 1 which increased total open position to 36

On 17 Dec PERSISTENT was trading at 6282.50. The strike last trading price was 640.05, which was -92.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35

On 16 Dec PERSISTENT was trading at 6263.00. The strike last trading price was 640.05, which was -92.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35

On 15 Dec PERSISTENT was trading at 6297.50. The strike last trading price was 640.05, which was -92.25 lower 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 640.05, which was -92.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35

On 11 Dec PERSISTENT was trading at 6204.00. The strike last trading price was 640.05, which was -92.25 lower than the previous day. The implied volatity was 50.03, the open interest changed by -1 which decreased total open position to 35

On 10 Dec PERSISTENT was trading at 6033.50. The strike last trading price was 732.3, which was 249.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 37

On 9 Dec PERSISTENT was trading at 6302.00. The strike last trading price was 481.85, which was 101.6 higher than the previous day. The implied volatity was 26.95, the open interest changed by 0 which decreased total open position to 39

On 8 Dec PERSISTENT was trading at 6347.00. The strike last trading price was 380.25, which was 63.6 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 38

On 5 Dec PERSISTENT was trading at 6520.50. The strike last trading price was 316.65, which was -54.2 lower than the previous day. The implied volatity was 25.25, the open interest changed by 6 which increased total open position to 30

On 4 Dec PERSISTENT was trading at 6452.00. The strike last trading price was 371, which was -109 lower than the previous day. The implied volatity was 24.65, the open interest changed by 22 which increased total open position to 24

On 3 Dec PERSISTENT was trading at 6331.00. The strike last trading price was 480, which was -35.8 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 480, which was -35.8 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 480, which was -35.8 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 480, which was -35.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov PERSISTENT was trading at 6432.00. The strike last trading price was 480, which was -35.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov PERSISTENT was trading at 6415.00. The strike last trading price was 480, which was -35.8 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 480, which was -35.8 lower than the previous day. The implied volatity was 33.24, the open interest changed by 0 which decreased total open position to 2

On 24 Nov PERSISTENT was trading at 6374.50. The strike last trading price was 515.8, which was 47.8 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 21 Nov PERSISTENT was trading at 6296.50. The strike last trading price was 515.8, which was 47.8 higher than the previous day. The implied volatity was 26.22, the open interest changed by 0 which decreased total open position to 1

On 20 Nov PERSISTENT was trading at 6350.50. The strike last trading price was 468, which was -1435.9 lower than the previous day. The implied volatity was 25.89, 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 1903.9, 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 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

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