PERSISTENT Call Put options [PERSISTENT target price] Persistent Systems Limited #PERSISTENT_TargetPrice PERSISTENT Call Put options target price & charts for Persistent Systems Limited
PERSISTENT - Share Persistent Systems Limited trades in NSE under IT Consulting & Software
Lot size for PERSISTENT SYSTEMS LTD PERSISTENT is 100
PERSISTENT Most Active Call Put Options
If you want a more indepth
option chain analysis of Persistent Systems Limited, then click here
Charts and more
Show all stock options list
Available expiries for PERSISTENT PERSISTENT Expiry as on: 26 May, 2026. View: 28 Apr, 2026 26 May, 2026 30 Jun, 2026 28 Jul, 2026
PERSISTENT SPOT Price: 5084.10 as on 20 May, 2026
Persistent Systems Limited (PERSISTENT) target & price
PERSISTENT Target Price Target up: 5235.83 Target up: 5197.9 Target up: 5159.97 Target down: 5073.13 Target down: 5035.2 Target down: 4997.27 Target down: 4910.43
Show prices and volumes
Date Close Open High Low Volume 20 Wed May 2026 5084.10 5040.10 5149.00 4986.30 0.55 M 19 Tue May 2026 5066.30 4961.50 5187.70 4961.50 0.91 M 18 Mon May 2026 4944.10 4678.60 4977.90 4665.00 0.57 M 15 Fri May 2026 4702.10 4633.00 4797.00 4630.00 0.77 M 14 Thu May 2026 4628.80 4831.00 4831.00 4577.00 0.76 M 13 Wed May 2026 4845.00 4855.00 4914.00 4815.80 0.31 M 12 Tue May 2026 4877.10 5073.80 5073.80 4841.00 0.7 M 11 Mon May 2026 5098.10 5124.90 5173.30 5080.00 0.34 M
Maximum CALL writing has been for strikes: 5500 5200 5300 These will serve as resistance
Maximum PUT writing has been for strikes: 5000 4900 4700 These will serve as support
Put to Call Ratio (PCR) has increased for strikes: 4100 5050 5650 5150
Put to Call Ratio (PCR) has decreased for strikes: 4200 4800 4000 4400
PERSISTENT options price OTM CALL, ITM PUT. For buyers
Click the "CE" or "PE" links under a strike price to open charts for that particular strike
PERSISTENT options price for Strike: 5100 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 20 May, 2026 89.10 -12.09% 104.30 -9.63% 0.94 Tue 19 May, 2026 92.05 -18.82% 125.95 116.41% 0.91 Mon 18 May, 2026 57.20 4.67% 210.60 1.05% 0.34 Fri 15 May, 2026 20.15 -6.22% 425.35 -2.81% 0.35 Thu 14 May, 2026 17.95 32.95% 483.00 -18.03% 0.34 Wed 13 May, 2026 48.85 -1.6% 282.65 -5.17% 0.56 Tue 12 May, 2026 64.50 -3.85% 263.00 18.63% 0.58 Mon 11 May, 2026 151.60 -1.84% 137.00 -7.83% 0.47 Fri 08 May, 2026 173.65 -25.52% 138.15 25% 0.5
PERSISTENT options price for Strike: 5150 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 20 May, 2026 69.05 -20.79% 135.00 -6.84% 0.49 Tue 19 May, 2026 72.55 49.46% 155.90 178.57% 0.42 Mon 18 May, 2026 42.30 77.22% 243.50 -0.79% 0.23 Fri 15 May, 2026 16.05 -12.71% 496.15 -0.78% 0.4 Thu 14 May, 2026 15.20 -2.43% 397.50 0% 0.35 Wed 13 May, 2026 39.60 -4.63% 302.90 0% 0.35 Tue 12 May, 2026 52.65 35.54% 295.50 0% 0.33 Mon 11 May, 2026 128.35 77.16% 163.65 91.04% 0.45 Fri 08 May, 2026 148.45 161.29% 162.85 346.67% 0.41
PERSISTENT options price for Strike: 5200 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 20 May, 2026 51.45 -19.42% 170.00 -27.32% 0.39 Tue 19 May, 2026 55.95 15.77% 190.20 92.45% 0.43 Mon 18 May, 2026 36.00 19.72% 285.00 19.49% 0.26 Fri 15 May, 2026 13.40 -2.9% 527.15 0% 0.26 Thu 14 May, 2026 12.55 16.49% 549.65 0.73% 0.25 Wed 13 May, 2026 30.75 0.32% 367.90 3% 0.29 Tue 12 May, 2026 42.65 17.88% 339.25 -6.97% 0.28 Mon 11 May, 2026 106.90 7.53% 192.25 17.62% 0.36 Fri 08 May, 2026 126.45 22.77% 191.10 229.73% 0.33
PERSISTENT options price for Strike: 5250 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 20 May, 2026 39.80 -20.61% 207.85 -8.33% 0.46 Tue 19 May, 2026 43.50 48.96% 227.95 128.57% 0.4 Mon 18 May, 2026 27.85 -16.61% 224.35 0% 0.26 Fri 15 May, 2026 11.00 35.68% 224.35 0% 0.22 Thu 14 May, 2026 10.60 21.02% 224.35 0% 0.3 Wed 13 May, 2026 25.45 23.08% 224.35 0% 0.36 Tue 12 May, 2026 34.75 -27.04% 224.35 0% 0.44 Mon 11 May, 2026 89.25 5.95% 224.35 14.55% 0.32 Fri 08 May, 2026 107.30 31.21% 222.05 12.24% 0.3
PERSISTENT options price for Strike: 5300 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 20 May, 2026 30.00 3.3% 246.00 -5.1% 0.11 Tue 19 May, 2026 34.20 66.47% 266.85 88.46% 0.12 Mon 18 May, 2026 23.30 -25.55% 429.15 0% 0.1 Fri 15 May, 2026 9.15 -4.06% 414.15 0% 0.08 Thu 14 May, 2026 9.05 -9.04% 414.15 0% 0.07 Wed 13 May, 2026 20.45 -0.63% 414.15 0% 0.07 Tue 12 May, 2026 28.70 -16.58% 414.15 -5.45% 0.07 Mon 11 May, 2026 73.20 -20.42% 258.60 1.85% 0.06 Fri 08 May, 2026 91.10 -15.6% 252.05 20% 0.05
PERSISTENT options price for Strike: 5350 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 20 May, 2026 22.40 14.9% 439.75 0% 0.02 Tue 19 May, 2026 26.70 380.17% 439.75 0% 0.02 Mon 18 May, 2026 19.75 8.41% 439.75 0% 0.09 Fri 15 May, 2026 8.20 -9.32% 439.75 0% 0.09 Thu 14 May, 2026 8.00 -33.71% 439.75 0% 0.08 Wed 13 May, 2026 16.10 -7.29% 439.75 0% 0.06 Tue 12 May, 2026 23.90 0.52% 439.75 0% 0.05 Mon 11 May, 2026 60.15 20.89% 439.75 0% 0.05 Fri 08 May, 2026 75.45 -9.71% 439.75 0% 0.06
PERSISTENT options price for Strike: 5400 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 20 May, 2026 17.50 -4.73% 335.00 -4.02% 0.47 Tue 19 May, 2026 21.70 -3.27% 353.75 -5.95% 0.47 Mon 18 May, 2026 15.60 24.19% 526.00 -0.54% 0.48 Fri 15 May, 2026 7.25 -2.22% 690.90 0% 0.6 Thu 14 May, 2026 6.95 2.61% 726.60 0.81% 0.59 Wed 13 May, 2026 13.50 -2.85% 522.70 -0.54% 0.6 Tue 12 May, 2026 19.60 -8.67% 499.90 0.27% 0.59 Mon 11 May, 2026 49.40 -0.43% 320.95 0.27% 0.53 Fri 08 May, 2026 63.30 -7.82% 320.90 -0.27% 0.53
PERSISTENT options price for Strike: 5450 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 20 May, 2026 14.10 -0.35% 354.90 100% 0.03 Tue 19 May, 2026 17.25 5.13% 647.00 0% 0.01 Mon 18 May, 2026 12.85 -1.8% 647.00 0% 0.01 Fri 15 May, 2026 6.75 -31.36% 647.00 0% 0.01 Thu 14 May, 2026 6.30 -36.52% 647.00 0% 0.01 Wed 13 May, 2026 10.65 -0.78% 647.00 0% 0.01 Tue 12 May, 2026 15.85 1.9% 647.00 0% 0.01 Mon 11 May, 2026 40.10 404.8% 647.00 0% 0.01 Fri 08 May, 2026 52.90 13.64% 647.00 0% 0.03
PERSISTENT options price for Strike: 5500 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 20 May, 2026 10.40 0.51% 416.35 1.43% 0.05 Tue 19 May, 2026 13.70 -17.88% 445.40 1.45% 0.05 Mon 18 May, 2026 10.65 -18.02% 552.70 0% 0.04 Fri 15 May, 2026 5.50 -1.98% 730.00 -1.43% 0.03 Thu 14 May, 2026 5.60 0.15% 820.00 -1.41% 0.03 Wed 13 May, 2026 9.60 -4.58% 620.00 0% 0.03 Tue 12 May, 2026 14.05 8.75% 620.00 -1.39% 0.03 Mon 11 May, 2026 33.15 3.11% 410.00 0% 0.04 Fri 08 May, 2026 43.95 -15.91% 403.70 4.35% 0.04
PERSISTENT options price for Strike: 5550 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 20 May, 2026 7.65 -4.32% 832.00 0% 0.1 Tue 19 May, 2026 10.55 168.12% 832.00 0% 0.09 Mon 18 May, 2026 8.55 -6.76% 832.00 0% 0.25 Fri 15 May, 2026 3.95 13.85% 457.55 0% 0.23 Thu 14 May, 2026 4.75 -17.72% 457.55 0% 0.26 Wed 13 May, 2026 8.20 -1.25% 457.55 0% 0.22 Tue 12 May, 2026 11.15 19.4% 457.55 0% 0.21 Mon 11 May, 2026 26.95 26.42% 457.55 0% 0.25 Fri 08 May, 2026 36.20 55.88% 457.55 0% 0.32
PERSISTENT options price for Strike: 5600 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 20 May, 2026 6.10 -4.5% 964.10 0% 0.05 Tue 19 May, 2026 9.05 9.19% 964.10 0% 0.05 Mon 18 May, 2026 7.90 12.77% 964.10 0% 0.05 Fri 15 May, 2026 5.05 12.16% 964.10 0% 0.06 Thu 14 May, 2026 4.65 -7.73% 964.10 -30.3% 0.06 Wed 13 May, 2026 6.55 -7.6% 595.00 0% 0.08 Tue 12 May, 2026 9.55 -17.65% 595.00 0% 0.08 Mon 11 May, 2026 21.85 -7.22% 595.00 0% 0.06 Fri 08 May, 2026 28.95 19.83% 595.00 0% 0.06
PERSISTENT options price for Strike: 5650 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 20 May, 2026 5.80 22.22% 521.20 66.67% 0.68 Tue 19 May, 2026 7.30 -37.93% 886.65 0% 0.5 Mon 18 May, 2026 4.30 -3.33% 886.65 0% 0.31 Fri 15 May, 2026 4.30 0% 886.65 0% 0.3 Thu 14 May, 2026 3.45 -16.67% 886.65 0% 0.3 Wed 13 May, 2026 9.10 0% 886.65 0% 0.25 Tue 12 May, 2026 9.10 -30.77% 886.65 0% 0.25 Mon 11 May, 2026 19.85 -8.77% 886.65 0% 0.17 Fri 08 May, 2026 24.20 0% 886.65 0% 0.16
PERSISTENT options price for Strike: 5700 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 20 May, 2026 5.00 17.91% 549.60 0% 0.12 Tue 19 May, 2026 6.05 -3.83% 549.60 0% 0.14 Mon 18 May, 2026 5.80 7.73% 1064.00 0% 0.13 Fri 15 May, 2026 3.70 -12.22% 1064.00 0% 0.14 Thu 14 May, 2026 4.25 -0.9% 1064.00 -17.65% 0.13 Wed 13 May, 2026 4.95 -8.98% 873.30 -2.86% 0.15 Tue 12 May, 2026 6.80 -25.76% 815.00 -10.26% 0.14 Mon 11 May, 2026 14.80 -2.65% 860.00 0% 0.12 Fri 08 May, 2026 20.35 -27.41% 860.00 0% 0.12
PERSISTENT options price for Strike: 5750 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 20 May, 2026 3.50 0% 881.25 - - Tue 19 May, 2026 4.95 259.52% 881.25 - - Mon 18 May, 2026 4.05 0% 881.25 - - Fri 15 May, 2026 4.05 0% 881.25 - - Thu 14 May, 2026 4.05 0% 881.25 - - Wed 13 May, 2026 4.05 -16% 881.25 - - Tue 12 May, 2026 13.85 0% 881.25 - - Mon 11 May, 2026 13.85 -3.85% 881.25 - - Fri 08 May, 2026 17.10 10.64% 881.25 - -
PERSISTENT options price for Strike: 5800 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 20 May, 2026 2.70 -12.14% 705.00 -3.13% 0.23 Tue 19 May, 2026 4.25 50.5% 692.00 0% 0.21 Mon 18 May, 2026 4.85 4.15% 1187.40 0% 0.32 Fri 15 May, 2026 2.35 -4.3% 1187.40 0% 0.33 Thu 14 May, 2026 3.50 -21.76% 1187.40 4.35% 0.32 Wed 13 May, 2026 3.85 -14.03% 874.00 0% 0.24 Tue 12 May, 2026 5.05 -12.48% 874.00 -2.13% 0.2 Mon 11 May, 2026 10.00 -15.07% 954.35 0% 0.18 Fri 08 May, 2026 13.40 14.39% 954.35 0% 0.16
PERSISTENT options price for Strike: 5850 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 20 May, 2026 2.00 0% 966.95 - - Tue 19 May, 2026 2.00 0% 966.95 - - Mon 18 May, 2026 2.00 0% 966.95 - - Fri 15 May, 2026 2.00 0% 966.95 - - Thu 14 May, 2026 2.00 0% 966.95 - - Wed 13 May, 2026 6.00 -4.17% 966.95 - - Tue 12 May, 2026 4.65 -4% 966.95 - - Mon 11 May, 2026 6.95 4.17% 966.95 - - Fri 08 May, 2026 5.00 0% 966.95 - -
PERSISTENT options price for Strike: 5900 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 20 May, 2026 1.85 15.38% 1010.60 - - Tue 19 May, 2026 3.45 -7.14% 1010.60 - - Mon 18 May, 2026 2.85 0% 1010.60 - - Fri 15 May, 2026 2.85 0% 1010.60 - - Thu 14 May, 2026 2.85 366.67% 1010.60 - - Wed 13 May, 2026 4.00 0% 1010.60 - - Tue 12 May, 2026 4.00 -25% 1010.60 - - Mon 11 May, 2026 8.00 100% 1010.60 - - Fri 08 May, 2026 15.25 0% 1010.60 - -
PERSISTENT options price for Strike: 5950 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 20 May, 2026 2.85 37.5% 1054.80 - - Tue 19 May, 2026 2.95 -47.83% 1054.80 - - Mon 18 May, 2026 2.85 0% 1054.80 - - Fri 15 May, 2026 2.85 0% 1054.80 - - Thu 14 May, 2026 2.85 360% 1054.80 - - Wed 13 May, 2026 4.25 0% 1054.80 - - Tue 12 May, 2026 4.25 0% 1054.80 - - Mon 11 May, 2026 4.00 0% 1054.80 - - Fri 08 May, 2026 4.00 0% 1054.80 - -
PERSISTENT options price for Strike: 6000 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 20 May, 2026 1.65 -9.98% 898.00 0% 0.09 Tue 19 May, 2026 2.65 -22.69% 921.05 11.43% 0.08 Mon 18 May, 2026 3.55 13.29% 1115.00 -2.78% 0.05 Fri 15 May, 2026 2.00 -1.21% 1348.15 0% 0.06 Thu 14 May, 2026 2.90 -7.8% 1348.15 5.88% 0.06 Wed 13 May, 2026 2.80 -2.03% 1099.00 0% 0.05 Tue 12 May, 2026 3.70 -7.1% 1099.00 70% 0.05 Mon 11 May, 2026 5.75 -8.12% 1313.00 0% 0.03 Fri 08 May, 2026 6.95 -9.63% 1313.00 0% 0.03
PERSISTENT options price for Strike: 6100 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 20 May, 2026 1.10 0% 1488.65 0% 0.42 Tue 19 May, 2026 1.90 0% 1488.65 0% 0.42 Mon 18 May, 2026 1.35 0% 1488.65 0% 0.42 Fri 15 May, 2026 2.25 0% 1488.65 0% 0.42 Thu 14 May, 2026 2.25 84.62% 1488.65 0% 0.42 Wed 13 May, 2026 2.70 0% 1275.00 0% 0.77 Tue 12 May, 2026 2.70 -43.48% 1275.00 0% 0.77 Mon 11 May, 2026 4.70 35.29% 1275.00 0% 0.43 Fri 08 May, 2026 6.00 6.25% 1275.00 0% 0.59
PERSISTENT options price for Strike: 6200 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 20 May, 2026 0.90 -3.17% 1465.05 0% 0.3 Tue 19 May, 2026 1.20 0% 1465.05 0% 0.29 Mon 18 May, 2026 1.20 -2.33% 1465.05 0% 0.29 Fri 15 May, 2026 1.20 -18.35% 1465.05 0% 0.28 Thu 14 May, 2026 1.65 -13.66% 1465.05 0% 0.23 Wed 13 May, 2026 3.30 0% 1180.00 0% 0.2 Tue 12 May, 2026 3.30 -2.14% 1180.00 0% 0.2 Mon 11 May, 2026 3.30 -7.43% 1180.00 0% 0.19 Fri 08 May, 2026 4.15 4.66% 1180.00 0% 0.18
PERSISTENT options price ITM CALL, OTM PUT. For buyers
Click the "CE" or "PE" links under a strike price to open charts for that particular strike
PERSISTENT options price for Strike: 5050 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 20 May, 2026 114.20 -25.77% 79.90 1.27% 1.66 Tue 19 May, 2026 116.25 4.02% 100.45 76.49% 1.22 Mon 18 May, 2026 70.45 -39.05% 170.15 -2.19% 0.72 Fri 15 May, 2026 24.45 39.41% 401.70 -1.08% 0.45 Thu 14 May, 2026 21.75 26.88% 440.05 0% 0.63 Wed 13 May, 2026 62.00 -10.36% 245.60 -1.77% 0.8 Tue 12 May, 2026 79.70 39.35% 230.85 8.05% 0.73 Mon 11 May, 2026 178.55 6.54% 114.90 6.1% 0.94 Fri 08 May, 2026 200.00 2.77% 115.60 26.8% 0.95
PERSISTENT options price for Strike: 5000 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 20 May, 2026 143.15 -5.78% 58.80 0.58% 1.7 Tue 19 May, 2026 145.50 -46.1% 79.85 18.76% 1.59 Mon 18 May, 2026 90.65 -8.96% 145.10 -0.2% 0.72 Fri 15 May, 2026 30.40 -8.44% 343.45 -1.54% 0.66 Thu 14 May, 2026 26.25 13.92% 390.80 -24.93% 0.61 Wed 13 May, 2026 75.30 2.62% 208.85 -1.85% 0.93 Tue 12 May, 2026 96.00 11.98% 199.85 6.03% 0.97 Mon 11 May, 2026 207.65 -0.77% 94.40 5.32% 1.02 Fri 08 May, 2026 230.80 -11.83% 95.95 3.03% 0.97
PERSISTENT options price for Strike: 4950 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 20 May, 2026 182.45 -1.75% 43.30 -10.12% 0.72 Tue 19 May, 2026 177.80 -12.88% 61.55 42.61% 0.79 Mon 18 May, 2026 112.00 -0.51% 118.05 4.41% 0.48 Fri 15 May, 2026 36.80 19.8% 298.95 1.12% 0.46 Thu 14 May, 2026 31.90 -6.07% 349.95 -10.33% 0.54 Wed 13 May, 2026 93.75 14.07% 178.90 -0.99% 0.57 Tue 12 May, 2026 116.95 53.49% 170.15 -5.61% 0.66 Mon 11 May, 2026 241.40 -0.99% 77.65 6.29% 1.07 Fri 08 May, 2026 262.65 2.36% 79.25 -6.5% 0.99
PERSISTENT options price for Strike: 4900 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 20 May, 2026 217.20 -4.5% 30.95 12.27% 1.81 Tue 19 May, 2026 212.15 -26% 48.00 30.66% 1.54 Mon 18 May, 2026 134.70 -12.96% 95.00 25.96% 0.87 Fri 15 May, 2026 46.25 -6.26% 258.80 -1.73% 0.6 Thu 14 May, 2026 38.95 0.91% 303.30 -16.56% 0.58 Wed 13 May, 2026 114.35 41.58% 150.55 15.48% 0.7 Tue 12 May, 2026 140.50 69.3% 145.30 3.78% 0.85 Mon 11 May, 2026 276.60 -4.2% 63.20 4.79% 1.39 Fri 08 May, 2026 300.30 -25.27% 65.15 -12.55% 1.27
PERSISTENT options price for Strike: 4850 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 20 May, 2026 258.35 1.19% 22.80 -7.25% 1.16 Tue 19 May, 2026 252.15 -11.16% 37.60 38.22% 1.26 Mon 18 May, 2026 161.20 -14.78% 73.60 23.62% 0.81 Fri 15 May, 2026 58.55 0.65% 220.20 0% 0.56 Thu 14 May, 2026 48.05 -5.04% 267.35 -19.71% 0.56 Wed 13 May, 2026 139.35 11.81% 124.75 5.85% 0.67 Tue 12 May, 2026 166.95 6.12% 123.15 16.59% 0.7 Mon 11 May, 2026 315.25 -3.65% 51.10 3.29% 0.64 Fri 08 May, 2026 338.05 -5.19% 52.90 -12.7% 0.6
PERSISTENT options price for Strike: 4800 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 20 May, 2026 304.10 -0.75% 16.95 -26.47% 1.55 Tue 19 May, 2026 295.45 -16.42% 30.05 49.52% 2.1 Mon 18 May, 2026 196.40 -33.89% 55.65 17.46% 1.17 Fri 15 May, 2026 73.40 14.52% 190.05 -6.46% 0.66 Thu 14 May, 2026 59.65 41.48% 225.35 -17.78% 0.81 Wed 13 May, 2026 167.75 11.03% 103.20 -2.63% 1.39 Tue 12 May, 2026 197.25 11.83% 101.25 57.95% 1.58 Mon 11 May, 2026 354.75 -6.25% 41.15 -11.1% 1.12 Fri 08 May, 2026 378.90 -8.7% 42.95 -14.07% 1.18
PERSISTENT options price for Strike: 4750 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 20 May, 2026 340.20 -1.81% 12.95 -5.36% 0.79 Tue 19 May, 2026 338.10 -4.34% 23.30 -3.39% 0.82 Mon 18 May, 2026 234.45 -19.81% 41.65 26.98% 0.81 Fri 15 May, 2026 91.95 121.28% 155.60 -24.62% 0.51 Thu 14 May, 2026 74.15 51.16% 190.05 22.38% 1.5 Wed 13 May, 2026 199.25 -1.53% 82.70 18.02% 1.85 Tue 12 May, 2026 229.30 0% 83.85 7.71% 1.55 Mon 11 May, 2026 397.40 -3.32% 33.05 3.58% 1.44 Fri 08 May, 2026 409.00 -1.81% 34.45 -37.09% 1.34
PERSISTENT options price for Strike: 4700 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 20 May, 2026 417.30 -3.81% 9.60 -3.72% 3.31 Tue 19 May, 2026 384.00 -21.97% 18.25 22.88% 3.31 Mon 18 May, 2026 272.80 -42.8% 30.65 12.78% 2.1 Fri 15 May, 2026 114.90 -25.97% 126.60 9.26% 1.07 Thu 14 May, 2026 93.60 348.7% 157.35 28.67% 0.72 Wed 13 May, 2026 230.85 2.22% 67.25 7.42% 2.52 Tue 12 May, 2026 267.00 0.45% 67.80 -11.06% 2.4 Mon 11 May, 2026 438.60 -0.44% 25.80 9.58% 2.71 Fri 08 May, 2026 479.00 -4.66% 28.10 -28.92% 2.46
PERSISTENT options price for Strike: 4650 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 20 May, 2026 457.60 -0.31% 7.10 -3.88% 1.56 Tue 19 May, 2026 432.35 -1.24% 13.90 -32.68% 1.62 Mon 18 May, 2026 316.60 -10.8% 21.75 61.05% 2.38 Fri 15 May, 2026 139.50 -18.51% 102.30 -13.32% 1.32 Thu 14 May, 2026 113.70 498.65% 129.20 80.86% 1.24 Wed 13 May, 2026 295.80 2.78% 54.00 6.69% 4.09 Tue 12 May, 2026 306.90 620% 54.60 425.93% 3.94 Mon 11 May, 2026 391.40 0% 21.00 -1.82% 5.4 Fri 08 May, 2026 391.40 0% 21.25 -27.63% 5.5
PERSISTENT options price for Strike: 4600 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 20 May, 2026 518.70 -0.36% 5.10 -1.23% 1.59 Tue 19 May, 2026 474.30 -16.99% 10.45 -34.21% 1.61 Mon 18 May, 2026 355.10 -10.17% 15.60 8.18% 2.03 Fri 15 May, 2026 168.65 -13.14% 80.05 -0.55% 1.69 Thu 14 May, 2026 138.20 465.79% 105.45 365.44% 1.47 Wed 13 May, 2026 343.05 0% 41.80 -15.26% 1.79 Tue 12 May, 2026 343.05 2.7% 44.70 0.31% 2.11 Mon 11 May, 2026 566.60 0% 16.75 -15.34% 2.16 Fri 08 May, 2026 566.60 -1.99% 18.30 -1.56% 2.55
PERSISTENT options price for Strike: 4550 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 20 May, 2026 643.00 0% 4.45 -11.3% 2.14 Tue 19 May, 2026 643.00 -0.82% 8.65 -33.33% 2.41 Mon 18 May, 2026 403.95 -9.63% 11.55 39.94% 3.59 Fri 15 May, 2026 202.50 -2.88% 63.15 10.21% 2.32 Thu 14 May, 2026 167.50 4533.33% 85.05 407.14% 2.04 Wed 13 May, 2026 561.05 0% 34.25 5.66% 18.67 Tue 12 May, 2026 561.05 0% 35.45 -30.26% 17.67 Mon 11 May, 2026 561.05 0% 14.00 0% 25.33 Fri 08 May, 2026 561.05 200% 14.00 -20% 25.33
PERSISTENT options price for Strike: 4500 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 20 May, 2026 609.30 0% 3.15 -3.31% 2.1 Tue 19 May, 2026 586.30 -0.89% 6.95 -31.1% 2.18 Mon 18 May, 2026 455.80 -0.88% 8.55 17.22% 3.13 Fri 15 May, 2026 231.40 -2.16% 50.20 -12.45% 2.65 Thu 14 May, 2026 198.35 8.96% 68.45 -5.14% 2.96 Wed 13 May, 2026 392.90 0% 26.35 0.7% 3.4 Tue 12 May, 2026 435.75 0% 27.15 28.14% 3.37 Mon 11 May, 2026 638.70 0% 11.15 -8.52% 2.63 Fri 08 May, 2026 645.85 -6.19% 12.25 -30.84% 2.88
PERSISTENT options price for Strike: 4450 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 20 May, 2026 737.75 0% 3.20 1.16% 21.75 Tue 19 May, 2026 737.75 0% 5.60 -34.35% 21.5 Mon 18 May, 2026 482.45 0% 6.95 35.05% 32.75 Fri 15 May, 2026 482.45 0% 39.05 -11.82% 24.25 Thu 14 May, 2026 482.45 0% 54.15 96.43% 27.5 Wed 13 May, 2026 482.45 0% 20.90 9.8% 14 Tue 12 May, 2026 482.45 - 23.10 264.29% 12.75 Mon 11 May, 2026 588.80 - 8.90 7.69% - Fri 08 May, 2026 588.80 - 9.50 -18.75% -
PERSISTENT options price for Strike: 4400 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 20 May, 2026 780.00 0% 2.05 -18.33% 5.6 Tue 19 May, 2026 780.00 0% 5.05 -22.08% 6.86 Mon 18 May, 2026 506.00 -5.41% 5.15 -71.03% 8.8 Fri 15 May, 2026 330.00 5.71% 30.00 209.01% 28.73 Thu 14 May, 2026 274.05 -7.89% 43.15 65.38% 9.83 Wed 13 May, 2026 460.00 -19.15% 16.55 -2.35% 5.47 Tue 12 May, 2026 600.00 0% 18.45 14.52% 4.53 Mon 11 May, 2026 600.00 0% 7.15 -3.13% 3.96 Fri 08 May, 2026 600.00 0% 8.05 3.23% 4.09
PERSISTENT options price for Strike: 4350 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 20 May, 2026 807.65 - 2.00 -14.29% - Tue 19 May, 2026 807.65 - 5.20 -5.77% - Mon 18 May, 2026 807.65 - 4.40 -57.72% - Fri 15 May, 2026 807.65 - 24.05 59.74% - Thu 14 May, 2026 807.65 - 5.45 0% - Wed 13 May, 2026 807.65 - 5.45 0% - Tue 12 May, 2026 807.65 - 5.45 0% - Mon 11 May, 2026 807.65 0% 5.45 0% - Fri 08 May, 2026 774.55 - 5.45 -2.53% 25.67
PERSISTENT options price for Strike: 4300 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 20 May, 2026 709.00 0% 2.40 16.45% 44.83 Tue 19 May, 2026 709.00 0% 3.55 -31.45% 38.5 Mon 18 May, 2026 709.00 0% 3.70 -19.38% 56.17 Fri 15 May, 2026 709.00 0% 18.00 18.08% 69.67 Thu 14 May, 2026 709.00 0% 27.50 4.73% 59 Wed 13 May, 2026 709.00 0% 10.15 0.6% 56.33 Tue 12 May, 2026 709.00 0% 11.15 1.51% 56 Mon 11 May, 2026 709.00 0% 4.75 -9.56% 55.17 Fri 08 May, 2026 709.00 0% 5.40 -4.69% 61
PERSISTENT options price for Strike: 4250 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 20 May, 2026 472.00 0% 1.25 -10.71% 8.33 Tue 19 May, 2026 472.00 0% 4.10 0% 9.33 Mon 18 May, 2026 472.00 0% 4.10 7.69% 9.33 Fri 15 May, 2026 472.00 -25% 13.60 -39.53% 8.67 Thu 14 May, 2026 399.90 300% 22.00 -10.42% 10.75 Wed 13 May, 2026 621.85 - 8.85 2.13% 48 Tue 12 May, 2026 739.75 - 8.80 -22.95% - Wed 29 Apr, 2026 739.75 - 3.85 -15.28% - Tue 28 Apr, 2026 739.75 - 5.80 -10% -
PERSISTENT options price for Strike: 4200 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 20 May, 2026 671.05 0% 1.35 -43.43% 28.29 Tue 19 May, 2026 671.05 0% 2.95 -6.42% 50 Mon 18 May, 2026 671.05 0% 2.85 -8.11% 53.43 Fri 15 May, 2026 671.05 0% 11.40 22.96% 58.14 Thu 14 May, 2026 671.05 0% 18.75 150.76% 47.29 Wed 13 May, 2026 671.05 75% 7.45 59.04% 18.86 Tue 12 May, 2026 804.75 0% 7.20 16.9% 20.75 Mon 11 May, 2026 804.75 0% 3.50 -35.45% 17.75 Fri 08 May, 2026 804.75 0% 4.00 -3.51% 27.5
PERSISTENT options price for Strike: 4150 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 20 May, 2026 495.45 0% 2.95 0% 2.64 Tue 19 May, 2026 495.45 0% 2.95 -23.68% 2.64 Mon 18 May, 2026 495.45 0% 2.65 -7.32% 3.45 Fri 15 May, 2026 495.45 0% 9.65 105% 3.73 Thu 14 May, 2026 495.45 57.14% 15.65 -50% 1.82 Wed 13 May, 2026 672.70 0% 2.20 0% 5.71 Tue 12 May, 2026 672.70 0% 2.20 -2.44% 5.71 Mon 11 May, 2026 672.70 0% 3.65 0% 5.86 Fri 08 May, 2026 672.70 0% 3.65 -4.65% 5.86
PERSISTENT options price for Strike: 4100 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 20 May, 2026 987.20 -50% 1.20 -7.75% 131 Tue 19 May, 2026 1003.55 0% 2.55 -19.32% 71 Mon 18 May, 2026 1003.55 0% 2.20 4.14% 88 Fri 15 May, 2026 1003.55 0% 8.65 -5.59% 84.5 Thu 14 May, 2026 1003.55 0% 13.30 24.31% 89.5 Wed 13 May, 2026 1003.55 0% 5.00 -0.69% 72 Tue 12 May, 2026 1003.55 0% 5.10 -3.33% 72.5 Mon 11 May, 2026 1003.55 0% 2.50 1.35% 75 Fri 08 May, 2026 1003.55 100% 3.25 -1.99% 74
PERSISTENT options price for Strike: 4050 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 20 May, 2026 906.90 - 34.90 - - Tue 19 May, 2026 906.90 - 34.90 - - Mon 18 May, 2026 906.90 - 34.90 - - Fri 15 May, 2026 906.90 - 34.90 - -
PERSISTENT options price for Strike: 4000 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 20 May, 2026 904.10 0% 0.90 -23.36% 41 Tue 19 May, 2026 904.10 0% 2.05 -0.47% 53.5 Mon 18 May, 2026 904.10 -42.86% 1.80 -6.93% 53.75 Fri 15 May, 2026 1112.25 0% 6.10 37.5% 33 Thu 14 May, 2026 1112.25 0% 9.60 60% 24 Wed 13 May, 2026 1112.25 0% 3.15 6.06% 15 Tue 12 May, 2026 1112.25 0% 3.10 5.32% 14.14 Mon 11 May, 2026 1112.25 600% 2.00 0% 13.43 Fri 08 May, 2026 944.95 0% 2.60 -14.55% 94
PERSISTENT options price for Strike: 3950 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 20 May, 2026 1138.35 - 1.30 - - Tue 19 May, 2026 995.40 - 1.30 0% - Mon 18 May, 2026 995.40 - 3.25 - - Fri 15 May, 2026 995.40 - 24.50 - -
PERSISTENT options price for Strike: 3900 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 20 May, 2026 1186.90 - 0.95 0% 0.5 Tue 19 May, 2026 1040.65 - 0.95 0% - Mon 18 May, 2026 1040.65 - 1.20 0% - Fri 15 May, 2026 1040.65 - 4.50 - -
Videos related to: PERSISTENT Call Put options [PERSISTENT target price] Persistent Systems Limited #PERSISTENT_TargetPrice
Hindi Basics How To Trade In FnO Futures Options Stock Market
VIDEO
Munafa Stock Market Course + Intraday & FNO calls 
![PERSISTENT Call Put options [PERSISTENT target price] Persistent Systems Limited #PERSISTENT_TargetPrice](http://MunafaSutra.com/images/munafaWhite.png)
![PERSISTENT Call Put options [PERSISTENT target price] Persistent Systems Limited #PERSISTENT_TargetPrice](https://munafasutra.com/images/MunafaBookCover.png)
