PERSISTENT

Persistent Systems Ltd

4951 -151.50 (-2.97%)

L: 4936.5 H: 5099.5

Back to Option Chain

Historical option data for PERSISTENT
25 Oct 2025 12:10 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 28-OCT-2025 5600 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
25 Oct	5826.00	245.45 ₹ 24,545	-10.4 -1040.00	-	80 8,000	-25 -2,500	319 31,900
18 Oct	5755.70	206.8 ₹ 20,680	-75.3 -7530.00	-	612 61,200	-19 -1,900	427 42,700
15 Oct	5337.90	64.8 ₹ 6,480	-12.8 -1280.00	-	5,128 5,12,800	362 36,200	1,531 1,53,100

28 Sept	4951.00	46.3 ₹ 4,630	-25.4 -2540.00	37.03	289 28,900	65 6,500	421 42,100
22 Sept	5271.00	124 ₹ 12,400	-85.35 -8535.00	34.99	500 50,000	126 12,600	261 26,100
21 Sept	5506.00	214 ₹ 21,400	-39.75 -3975.00	31.65	37 3,700	9 900	136 13,600
18 Sept	5567.50	260.85 ₹ 26,085	13.2 1320.00	32.90	90 9,000	6 600	125 12,500
14 Sept	5411.00	172.95 ₹ 17,295	13.3 1330.00	30.12	14 1,400	6 600	36 3,600
17 Aug	5289.00	0 ₹ 0	0 0.00	2.14	0 0	0 0	0 0

For Persistent Systems Ltd - strike price 5600 expiring on 28OCT2025

Delta for 5600 CE is -

Historical price for 5600 CE is as follows

On 25 Oct PERSISTENT was trading at 5826.00. The strike last trading price was 245.45, which was -10.4 lower than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 319

On 18 Oct PERSISTENT was trading at 5755.70. The strike last trading price was 206.8, which was -75.3 lower than the previous day. The implied volatity was -, the open interest changed by -19 which decreased total open position to 427

On 15 Oct PERSISTENT was trading at 5337.90. The strike last trading price was 64.8, which was -12.8 lower than the previous day. The implied volatity was -, the open interest changed by 362 which increased total open position to 1531

On 28 Sept PERSISTENT was trading at 4951.00. The strike last trading price was 46.3, which was -25.4 lower than the previous day. The implied volatity was 37.03, the open interest changed by 65 which increased total open position to 421

On 22 Sept PERSISTENT was trading at 5271.00. The strike last trading price was 124, which was -85.35 lower than the previous day. The implied volatity was 34.99, the open interest changed by 126 which increased total open position to 261

On 21 Sept PERSISTENT was trading at 5506.00. The strike last trading price was 214, which was -39.75 lower than the previous day. The implied volatity was 31.65, the open interest changed by 9 which increased total open position to 136

On 18 Sept PERSISTENT was trading at 5567.50. The strike last trading price was 260.85, which was 13.2 higher than the previous day. The implied volatity was 32.90, the open interest changed by 6 which increased total open position to 125

On 14 Sept PERSISTENT was trading at 5411.00. The strike last trading price was 172.95, which was 13.3 higher than the previous day. The implied volatity was 30.12, the open interest changed by 6 which increased total open position to 36

On 17 Aug PERSISTENT was trading at 5289.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.14, the open interest changed by 0 which decreased total open position to 0

PERSISTENT 28OCT2025 5600 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
25 Oct	5826.00	9 ₹ 900	-5.35 -535.00	-	2,108 2,10,800	-247 -24,700	1,290 1,29,000
18 Oct	5755.70	42.25 ₹ 4,225	2.85 285.00	-	4,790 4,79,000	-313 -31,300	1,765 1,76,500
15 Oct	5337.90	350.65 ₹ 35,065	28.35 2835.00	-	391 39,100	-2 -200	83 8,300
28 Sept	4951.00	650 ₹ 65,000	120 12000.00	41.53	54 5,400	50 5,000	84 8,400
22 Sept	5271.00	370.6 ₹ 37,060	104.35 10435.00	30.06	37 3,700	7 700	51 5,100
21 Sept	5506.00	266.7 ₹ 26,670	34.3 3430.00	35.02	17 1,700	15 1,500	41 4,100
18 Sept	5567.50	232.4 ₹ 23,240	-20.2 -2020.00	34.21	19 1,900	4 400	30 3,000
14 Sept	5411.00	653.4 ₹ 65,340	0 0.00	-	0 0	0 0	0 0
17 Aug	5289.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Persistent Systems Ltd - strike price 5600 expiring on 28OCT2025

Delta for 5600 PE is -

Historical price for 5600 PE is as follows

On 25 Oct PERSISTENT was trading at 5826.00. The strike last trading price was 9, which was -5.35 lower than the previous day. The implied volatity was -, the open interest changed by -247 which decreased total open position to 1290

On 18 Oct PERSISTENT was trading at 5755.70. The strike last trading price was 42.25, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by -313 which decreased total open position to 1765

On 15 Oct PERSISTENT was trading at 5337.90. The strike last trading price was 350.65, which was 28.35 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 83

On 28 Sept PERSISTENT was trading at 4951.00. The strike last trading price was 650, which was 120 higher than the previous day. The implied volatity was 41.53, the open interest changed by 50 which increased total open position to 84

On 22 Sept PERSISTENT was trading at 5271.00. The strike last trading price was 370.6, which was 104.35 higher than the previous day. The implied volatity was 30.06, the open interest changed by 7 which increased total open position to 51

On 21 Sept PERSISTENT was trading at 5506.00. The strike last trading price was 266.7, which was 34.3 higher than the previous day. The implied volatity was 35.02, the open interest changed by 15 which increased total open position to 41

On 18 Sept PERSISTENT was trading at 5567.50. The strike last trading price was 232.4, which was -20.2 lower than the previous day. The implied volatity was 34.21, the open interest changed by 4 which increased total open position to 30

On 14 Sept PERSISTENT was trading at 5411.00. The strike last trading price was 653.4, 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 Aug PERSISTENT was trading at 5289.00. 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

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