PERSISTENT

Persistent Systems Ltd

5916.6 -45.10 (-0.76%)

L: 5875.1 H: 5965

Back to Option Chain

Historical option data for PERSISTENT
02 Nov 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 25-NOV-2025 5900 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
2 Nov	5916.60	185.65 ₹ 18,565	-26.1 -2610.00	-	1,494 1,49,400	38 3,800	691 69,100
1 Nov	5916.60	185.65 ₹ 18,565	-26.1 -2610.00	-	1,494 1,49,400	38 3,800	691 69,100

27 Oct	5878.10	199.45 ₹ 19,945	11.5 1150.00	-	1,201 1,20,100	114 11,400	542 54,200
26 Oct	5826.00	187.7 ₹ 18,770	-11.9 -1190.00	-	860 86,000	138 13,800	428 42,800
25 Oct	5826.00	187.7 ₹ 18,770	-11.9 -1190.00	-	860 86,000	138 13,800	428 42,800
18 Oct	5755.70	187.25 ₹ 18,725	-34.5 -3450.00	-	25 2,500	23 2,300	60 6,000
15 Oct	5337.90	85 ₹ 8,500	13.75 1375.00	-	66 6,600	24 2,400	28 2,800

For Persistent Systems Ltd - strike price 5900 expiring on 25NOV2025

Delta for 5900 CE is -

Historical price for 5900 CE is as follows

On 2 Nov PERSISTENT was trading at 5916.60. The strike last trading price was 185.65, which was -26.1 lower than the previous day. The implied volatity was -, the open interest changed by 38 which increased total open position to 691

On 1 Nov PERSISTENT was trading at 5916.60. The strike last trading price was 185.65, which was -26.1 lower than the previous day. The implied volatity was -, the open interest changed by 38 which increased total open position to 691

On 27 Oct PERSISTENT was trading at 5878.10. The strike last trading price was 199.45, which was 11.5 higher than the previous day. The implied volatity was -, the open interest changed by 114 which increased total open position to 542

On 26 Oct PERSISTENT was trading at 5826.00. The strike last trading price was 187.7, which was -11.9 lower than the previous day. The implied volatity was -, the open interest changed by 138 which increased total open position to 428

On 25 Oct PERSISTENT was trading at 5826.00. The strike last trading price was 187.7, which was -11.9 lower than the previous day. The implied volatity was -, the open interest changed by 138 which increased total open position to 428

On 18 Oct PERSISTENT was trading at 5755.70. The strike last trading price was 187.25, which was -34.5 lower than the previous day. The implied volatity was -, the open interest changed by 23 which increased total open position to 60

On 15 Oct PERSISTENT was trading at 5337.90. The strike last trading price was 85, which was 13.75 higher than the previous day. The implied volatity was -, the open interest changed by 24 which increased total open position to 28

PERSISTENT 25NOV2025 5900 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
2 Nov	5916.60	141.15 ₹ 14,115	13.95 1395.00	-	739 73,900	-37 -3,700	533 53,300
1 Nov	5916.60	141.15 ₹ 14,115	13.95 1395.00	-	739 73,900	-37 -3,700	533 53,300
27 Oct	5878.10	177.15 ₹ 17,715	-42.5 -4250.00	-	394 39,400	70 7,000	238 23,800
26 Oct	5826.00	217.7 ₹ 21,770	1.15 115.00	-	310 31,000	54 5,400	166 16,600
25 Oct	5826.00	217.7 ₹ 21,770	1.15 115.00	-	310 31,000	54 5,400	166 16,600
18 Oct	5755.70	286 ₹ 28,600	29 2900.00	-	26 2,600	19 1,900	28 2,800
15 Oct	5337.90	1073.8 ₹ 1,07,380	0 0.00	-	0 0	0 0	0 0

For Persistent Systems Ltd - strike price 5900 expiring on 25NOV2025

Delta for 5900 PE is -

Historical price for 5900 PE is as follows

On 2 Nov PERSISTENT was trading at 5916.60. The strike last trading price was 141.15, which was 13.95 higher than the previous day. The implied volatity was -, the open interest changed by -37 which decreased total open position to 533

On 1 Nov PERSISTENT was trading at 5916.60. The strike last trading price was 141.15, which was 13.95 higher than the previous day. The implied volatity was -, the open interest changed by -37 which decreased total open position to 533

On 27 Oct PERSISTENT was trading at 5878.10. The strike last trading price was 177.15, which was -42.5 lower than the previous day. The implied volatity was -, the open interest changed by 70 which increased total open position to 238

On 26 Oct PERSISTENT was trading at 5826.00. The strike last trading price was 217.7, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 54 which increased total open position to 166

On 25 Oct PERSISTENT was trading at 5826.00. The strike last trading price was 217.7, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 54 which increased total open position to 166

On 18 Oct PERSISTENT was trading at 5755.70. The strike last trading price was 286, which was 29 higher than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 28

On 15 Oct PERSISTENT was trading at 5337.90. The strike last trading price was 1073.8, 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