PERSISTENT

Persistent Systems Ltd

6358 +39.50 (0.63%)

L: 6290.5 H: 6417

Back to Option Chain

Historical option data for PERSISTENT
21 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 6300 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	6358.00	143.3 ₹ 14,330	4.05 405.00	-	4,971 4,97,100	-167 -16,700	722 72,200
20 Dec	6358.00	143.3 ₹ 14,330	4.05 405.00	-	4,971 4,97,100	-167 -16,700	722 72,200
14 Dec	6336.50	176.8 ₹ 17,680	61.4 6140.00	-	5,912 5,91,200	-171 -17,100	615 61,500
13 Dec	6336.50	176.8 ₹ 17,680	61.4 6140.00	-	5,912 5,91,200	-171 -17,100	615 61,500
7 Dec	6520.50	311.3 ₹ 31,130	31.4 3140.00	-	180 18,000	-33 -3,300	310 31,000
5 Dec	6520.50	311.3 ₹ 31,130	31.4 3140.00	21.59	180 18,000	-33 -3,300	310 31,000
30 Nov	6353.00	240.5 ₹ 24,050	-52.95 -5295.00	-	321 32,100	8 800	342 34,200

29 Nov	6353.00	240.5 ₹ 24,050	-52.95 -5295.00	-	321 32,100	8 800	342 34,200
23 Nov	6296.50	235.3 ₹ 23,530	-40.25 -4025.00	-	290 29,000	70 7,000	259 25,900
22 Nov	6296.50	235.3 ₹ 23,530	-40.25 -4025.00	-	290 29,000	70 7,000	259 25,900
16 Nov	6101.00	177.45 ₹ 17,745	-29.1 -2910.00	-	18 1,800	4 400	27 2,700
15 Nov	6101.00	177.45 ₹ 17,745	-29.1 -2910.00	-	18 1,800	4 400	27 2,700
14 Nov	6101.00	177.45 ₹ 17,745	-29.1 -2910.00	-	18 1,800	4 400	27 2,700
13 Nov	6137.00	204.1 ₹ 20,410	-6.7 -670.00	-	26 2,600	9 900	22 2,200

For Persistent Systems Ltd - strike price 6300 expiring on 30DEC2025

Delta for 6300 CE is -

Historical price for 6300 CE is as follows

On 21 Dec PERSISTENT was trading at 6358.00. The strike last trading price was 143.3, which was 4.05 higher than the previous day. The implied volatity was -, the open interest changed by -167 which decreased total open position to 722

On 20 Dec PERSISTENT was trading at 6358.00. The strike last trading price was 143.3, which was 4.05 higher than the previous day. The implied volatity was -, the open interest changed by -167 which decreased total open position to 722

On 14 Dec PERSISTENT was trading at 6336.50. The strike last trading price was 176.8, which was 61.4 higher than the previous day. The implied volatity was -, the open interest changed by -171 which decreased total open position to 615

On 13 Dec PERSISTENT was trading at 6336.50. The strike last trading price was 176.8, which was 61.4 higher than the previous day. The implied volatity was -, the open interest changed by -171 which decreased total open position to 615

On 7 Dec PERSISTENT was trading at 6520.50. The strike last trading price was 311.3, which was 31.4 higher than the previous day. The implied volatity was -, the open interest changed by -33 which decreased total open position to 310

On 5 Dec PERSISTENT was trading at 6520.50. The strike last trading price was 311.3, which was 31.4 higher than the previous day. The implied volatity was 21.59, the open interest changed by -33 which decreased total open position to 310

On 30 Nov PERSISTENT was trading at 6353.00. The strike last trading price was 240.5, which was -52.95 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 342

On 29 Nov PERSISTENT was trading at 6353.00. The strike last trading price was 240.5, which was -52.95 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 342

On 23 Nov PERSISTENT was trading at 6296.50. The strike last trading price was 235.3, which was -40.25 lower than the previous day. The implied volatity was -, the open interest changed by 70 which increased total open position to 259

On 22 Nov PERSISTENT was trading at 6296.50. The strike last trading price was 235.3, which was -40.25 lower than the previous day. The implied volatity was -, the open interest changed by 70 which increased total open position to 259

On 16 Nov PERSISTENT was trading at 6101.00. The strike last trading price was 177.45, which was -29.1 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 27

On 15 Nov PERSISTENT was trading at 6101.00. The strike last trading price was 177.45, which was -29.1 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 27

On 14 Nov PERSISTENT was trading at 6101.00. The strike last trading price was 177.45, which was -29.1 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 27

On 13 Nov PERSISTENT was trading at 6137.00. The strike last trading price was 204.1, which was -6.7 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 22

PERSISTENT 30DEC2025 6300 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	6358.00	69.1 ₹ 6,910	-29.9 -2990.00	-	2,813 2,81,300	124 12,400	980 98,000
20 Dec	6358.00	69.1 ₹ 6,910	-29.9 -2990.00	-	2,813 2,81,300	124 12,400	980 98,000
14 Dec	6336.50	112 ₹ 11,200	-83.2 -8320.00	-	1,268 1,26,800	59 5,900	372 37,200
13 Dec	6336.50	112 ₹ 11,200	-83.2 -8320.00	-	1,268 1,26,800	59 5,900	372 37,200
7 Dec	6520.50	65.5 ₹ 6,550	-24.05 -2405.00	-	728 72,800	-6 -600	466 46,600
5 Dec	6520.50	65.5 ₹ 6,550	-24.05 -2405.00	24.65	728 72,800	-1 -100	466 46,600
30 Nov	6353.00	137 ₹ 13,700	24.45 2445.00	-	574 57,400	35 3,500	392 39,200
29 Nov	6353.00	137 ₹ 13,700	24.45 2445.00	-	574 57,400	35 3,500	392 39,200
23 Nov	6296.50	214.25 ₹ 21,425	33.45 3345.00	-	234 23,400	41 4,100	185 18,500
22 Nov	6296.50	214.25 ₹ 21,425	33.45 3345.00	-	234 23,400	41 4,100	185 18,500
16 Nov	6101.00	651.4 ₹ 65,140	0 0.00	-	0 0	0 0	0 0
15 Nov	6101.00	651.4 ₹ 65,140	0 0.00	-	0 0	0 0	0 0
14 Nov	6101.00	651.4 ₹ 65,140	0 0.00	-	0 0	0 0	0 0
13 Nov	6137.00	651.4 ₹ 65,140	0 0.00	-	0 0	0 0	0 0

For Persistent Systems Ltd - strike price 6300 expiring on 30DEC2025

Delta for 6300 PE is -

Historical price for 6300 PE is as follows

On 21 Dec PERSISTENT was trading at 6358.00. The strike last trading price was 69.1, which was -29.9 lower than the previous day. The implied volatity was -, the open interest changed by 124 which increased total open position to 980

On 20 Dec PERSISTENT was trading at 6358.00. The strike last trading price was 69.1, which was -29.9 lower than the previous day. The implied volatity was -, the open interest changed by 124 which increased total open position to 980

On 14 Dec PERSISTENT was trading at 6336.50. The strike last trading price was 112, which was -83.2 lower than the previous day. The implied volatity was -, the open interest changed by 59 which increased total open position to 372

On 13 Dec PERSISTENT was trading at 6336.50. The strike last trading price was 112, which was -83.2 lower than the previous day. The implied volatity was -, the open interest changed by 59 which increased total open position to 372

On 7 Dec PERSISTENT was trading at 6520.50. The strike last trading price was 65.5, which was -24.05 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 466

On 5 Dec PERSISTENT was trading at 6520.50. The strike last trading price was 65.5, which was -24.05 lower than the previous day. The implied volatity was 24.65, the open interest changed by -1 which decreased total open position to 466

On 30 Nov PERSISTENT was trading at 6353.00. The strike last trading price was 137, which was 24.45 higher than the previous day. The implied volatity was -, the open interest changed by 35 which increased total open position to 392

On 29 Nov PERSISTENT was trading at 6353.00. The strike last trading price was 137, which was 24.45 higher than the previous day. The implied volatity was -, the open interest changed by 35 which increased total open position to 392

On 23 Nov PERSISTENT was trading at 6296.50. The strike last trading price was 214.25, which was 33.45 higher than the previous day. The implied volatity was -, the open interest changed by 41 which increased total open position to 185

On 22 Nov PERSISTENT was trading at 6296.50. The strike last trading price was 214.25, which was 33.45 higher than the previous day. The implied volatity was -, the open interest changed by 41 which increased total open position to 185

On 16 Nov PERSISTENT was trading at 6101.00. The strike last trading price was 651.4, 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 15 Nov PERSISTENT was trading at 6101.00. The strike last trading price was 651.4, 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 14 Nov PERSISTENT was trading at 6101.00. The strike last trading price was 651.4, 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 13 Nov PERSISTENT was trading at 6137.00. The strike last trading price was 651.4, 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

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