CYIENT

Cyient Limited

1167.7 +13.30 (1.15%)

L: 1144.9 H: 1170.1

Back to Option Chain

Historical option data for CYIENT
12 Dec 2025 04:13 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

CYIENT 30-DEC-2025 1000 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1167.70	124 ₹ 52,700	-10.95 -4653.75	-	0 0	0 0	5 2,125
11 Dec	1154.40	124 ₹ 52,700	-10.95 -4653.75	-	0 0	0 0	5 2,125
10 Dec	1139.00	124 ₹ 52,700	-10.95 -4653.75	-	0 0	0 0	5 2,125
9 Dec	1131.60	124 ₹ 52,700	-10.95 -4653.75	-	0 0	0 0	0 0
8 Dec	1141.90	124 ₹ 52,700	-10.95 -4653.75	-	0 0	0 0	5 2,125
5 Dec	1169.20	124 ₹ 52,700	-10.95 -4653.75	-	0 0	0 0	0 0
4 Dec	1177.20	124 ₹ 52,700	-10.95 -4653.75	-	0 0	0 0	0 0
3 Dec	1180.60	124 ₹ 52,700	-10.95 -4653.75	-	0 0	0 0	0 0
2 Dec	1178.80	124 ₹ 52,700	-10.95 -4653.75	-	0 0	0 0	0 0
1 Dec	1163.30	124 ₹ 52,700	-10.95 -4653.75	-	0 0	0 0	0 0
28 Nov	1123.60	124 ₹ 52,700	-10.95 -4653.75	-	0 0	0 0	0 0
27 Nov	1113.30	124 ₹ 52,700	-10.95 -4653.75	-	0 0	0 0	0 0
26 Nov	1118.40	124 ₹ 52,700	-10.95 -4653.75	-	0 0	2 850	0 0
25 Nov	1103.60	124 ₹ 52,700	-10.95 -4653.75	36.63	2 850	0 0	3 1,275

24 Nov	1118.10	134.95 ₹ 57,353.75	-61.6 -26180.00	-	0 0	0 0	0 0
21 Nov	1120.20	134.95 ₹ 57,353.75	-61.6 -26180.00	-	0 0	0 0	0 0
20 Nov	1148.90	134.95 ₹ 57,353.75	-61.6 -26180.00	-	0 0	0 0	0 0
19 Nov	1152.60	134.95 ₹ 57,353.75	-61.6 -26180.00	-	0 0	0 0	0 0
18 Nov	1127.90	134.95 ₹ 57,353.75	-61.6 -26180.00	-	0 0	0 0	0 0
17 Nov	1134.20	134.95 ₹ 57,353.75	-61.6 -26180.00	-	0 0	0 0	0 0
14 Nov	1131.60	134.95 ₹ 57,353.75	-61.6 -26180.00	-	0 0	0 0	0 0
13 Nov	1153.80	134.95 ₹ 57,353.75	-61.6 -26180.00	-	0 0	0 0	0 0
12 Nov	1167.00	134.95 ₹ 57,353.75	-61.6 -26180.00	-	0 0	0 0	0 0
11 Nov	1158.50	134.95 ₹ 57,353.75	-61.6 -26180.00	-	0 0	0 0	0 0
10 Nov	1143.20	134.95 ₹ 57,353.75	-61.6 -26180.00	-	0 0	3 1,275	0 0
7 Nov	1112.70	134.95 ₹ 57,353.75	-61.6 -26180.00	22.83	6 2,550	3 1,275	3 1,275
3 Nov	1160.50	196.55 ₹ 83,533.75	0 0.00	-	0 0	0 0	0 0
23 Oct	1211.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Oct	1190.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Oct	1195.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Oct	1152.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	1162.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	1176.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	1171.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	1178.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	1180.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	1170.30	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Cyient Limited - strike price 1000 expiring on 30DEC2025

Delta for 1000 CE is -

Historical price for 1000 CE is as follows

On 12 Dec CYIENT was trading at 1167.70. The strike last trading price was 124, which was -10.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 11 Dec CYIENT was trading at 1154.40. The strike last trading price was 124, which was -10.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 10 Dec CYIENT was trading at 1139.00. The strike last trading price was 124, which was -10.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 9 Dec CYIENT was trading at 1131.60. The strike last trading price was 124, which was -10.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec CYIENT was trading at 1141.90. The strike last trading price was 124, which was -10.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 5 Dec CYIENT was trading at 1169.20. The strike last trading price was 124, which was -10.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec CYIENT was trading at 1177.20. The strike last trading price was 124, which was -10.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec CYIENT was trading at 1180.60. The strike last trading price was 124, which was -10.95 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 CYIENT was trading at 1178.80. The strike last trading price was 124, which was -10.95 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 CYIENT was trading at 1163.30. The strike last trading price was 124, which was -10.95 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 CYIENT was trading at 1123.60. The strike last trading price was 124, which was -10.95 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 CYIENT was trading at 1113.30. The strike last trading price was 124, which was -10.95 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 CYIENT was trading at 1118.40. The strike last trading price was 124, which was -10.95 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 25 Nov CYIENT was trading at 1103.60. The strike last trading price was 124, which was -10.95 lower than the previous day. The implied volatity was 36.63, the open interest changed by 0 which decreased total open position to 3

On 24 Nov CYIENT was trading at 1118.10. The strike last trading price was 134.95, which was -61.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov CYIENT was trading at 1120.20. The strike last trading price was 134.95, which was -61.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov CYIENT was trading at 1148.90. The strike last trading price was 134.95, which was -61.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 19 Nov CYIENT was trading at 1152.60. The strike last trading price was 134.95, which was -61.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Nov CYIENT was trading at 1127.90. The strike last trading price was 134.95, which was -61.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Nov CYIENT was trading at 1134.20. The strike last trading price was 134.95, which was -61.6 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 CYIENT was trading at 1131.60. The strike last trading price was 134.95, which was -61.6 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 CYIENT was trading at 1153.80. The strike last trading price was 134.95, which was -61.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Nov CYIENT was trading at 1167.00. The strike last trading price was 134.95, which was -61.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Nov CYIENT was trading at 1158.50. The strike last trading price was 134.95, which was -61.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Nov CYIENT was trading at 1143.20. The strike last trading price was 134.95, which was -61.6 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 7 Nov CYIENT was trading at 1112.70. The strike last trading price was 134.95, which was -61.6 lower than the previous day. The implied volatity was 22.83, the open interest changed by 3 which increased total open position to 3

On 3 Nov CYIENT was trading at 1160.50. The strike last trading price was 196.55, 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 23 Oct CYIENT was trading at 1211.70. 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 21 Oct CYIENT was trading at 1190.70. 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 20 Oct CYIENT was trading at 1195.60. 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 14 Oct CYIENT was trading at 1152.70. 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 13 Oct CYIENT was trading at 1162.90. 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 9 Oct CYIENT was trading at 1176.70. 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 8 Oct CYIENT was trading at 1171.80. 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 7 Oct CYIENT was trading at 1178.90. 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 6 Oct CYIENT was trading at 1180.60. 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 3 Oct CYIENT was trading at 1170.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0

CYIENT 30DEC2025 1000 PE
Delta: -0.03 Vega: 0.19 Theta: -0.20 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1167.70	1.4 ₹ 595	-0.3 -127.50	40.20	30 12,750	1 425	180 76,500
11 Dec	1154.40	1.7 ₹ 722.5	-0.6 -255.00	38.07	27 11,475	-2 -850	179 76,075
10 Dec	1139.00	2.3 ₹ 977.5	-0.15 -63.75	36.85	11 4,675	-2 -850	181 76,925
9 Dec	1131.60	2.45 ₹ 1,041.25	0.8 340.00	35.69	63 26,775	5 2,125	182 77,350
8 Dec	1141.90	1.65 ₹ 701.25	0.45 191.25	33.98	75 31,875	2 850	177 75,225
5 Dec	1169.20	1.25 ₹ 531.25	0.1 42.50	33.87	24 10,200	4 1,700	174 73,950
4 Dec	1177.20	1.05 ₹ 446.25	-0.15 -63.75	33.89	6 2,550	-1 -425	170 72,250
3 Dec	1180.60	1.2 ₹ 510	-0.2 -85.00	34.36	24 10,200	-6 -2,550	172 73,100
2 Dec	1178.80	1.35 ₹ 573.75	-0.1 -42.50	34.15	108 45,900	-52 -22,100	179 76,075
1 Dec	1163.30	1.5 ₹ 637.5	-1.25 -531.25	32.20	147 62,475	-27 -11,475	232 98,600
28 Nov	1123.60	2.8 ₹ 1,190	-1.2 -510.00	28.65	105 44,625	-2 -850	259 1,10,075
27 Nov	1113.30	3.95 ₹ 1,678.75	-0.3 -127.50	29.59	107 45,475	29 12,325	263 1,11,775
26 Nov	1118.40	4.15 ₹ 1,763.75	-1.85 -786.25	29.90	172 73,100	21 8,925	237 1,00,725
25 Nov	1103.60	6 ₹ 2,550	0.45 191.25	30.24	162 68,850	70 29,750	199 84,575
24 Nov	1118.10	5.5 ₹ 2,337.5	0.2 85.00	31.31	45 19,125	7 2,975	125 53,125
21 Nov	1120.20	5.2 ₹ 2,210	0.75 318.75	30.23	73 31,025	38 16,150	108 45,900
20 Nov	1148.90	4.3 ₹ 1,827.5	0.35 148.75	32.42	12 5,100	2 850	69 29,325
19 Nov	1152.60	3.7 ₹ 1,572.5	-1.4 -595.00	31.84	28 11,900	4 1,700	65 27,625
18 Nov	1127.90	5.1 ₹ 2,167.5	0.5 212.50	30.27	14 5,950	8 3,400	60 25,500
17 Nov	1134.20	4.6 ₹ 1,955	-1 -425.00	29.88	28 11,900	23 9,775	51 21,675
14 Nov	1131.60	5.6 ₹ 2,380	0.45 191.25	30.60	9 3,825	5 2,125	27 11,475
13 Nov	1153.80	5.15 ₹ 2,188.75	0.3 127.50	32.14	5 2,125	2 850	22 9,350
12 Nov	1167.00	4.85 ₹ 2,061.25	-2.05 -871.25	33.20	9 3,825	0 0	19 8,075
11 Nov	1158.50	6.9 ₹ 2,932.5	0.15 63.75	34.92	1 425	0 0	18 7,650
10 Nov	1143.20	6.75 ₹ 2,868.75	-3.3 -1402.50	32.44	3 1,275	-2 -850	19 8,075
7 Nov	1112.70	10.05 ₹ 4,271.25	3.9 1657.50	32.00	20 8,500	15 6,375	22 9,350
3 Nov	1160.50	6.15 ₹ 2,613.75	-0.45 -191.25	32.03	1 425	0 0	6 2,550
23 Oct	1211.70	6.6 ₹ 2,805	-2.7 -1147.50	35.61	1 425	0 0	5 2,125
21 Oct	1190.70	9.3 ₹ 3,952.5	1.15 488.75	36.22	2 850	1 425	4 1,700
20 Oct	1195.60	8.25 ₹ 3,506.25	-26.95 -11453.75	35.64	3 1,275	2 850	2 850
14 Oct	1152.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	1162.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	1176.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	1171.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	1178.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	1180.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	1170.30	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Cyient Limited - strike price 1000 expiring on 30DEC2025

Delta for 1000 PE is -0.03

Historical price for 1000 PE is as follows

On 12 Dec CYIENT was trading at 1167.70. The strike last trading price was 1.4, which was -0.3 lower than the previous day. The implied volatity was 40.20, the open interest changed by 1 which increased total open position to 180

On 11 Dec CYIENT was trading at 1154.40. The strike last trading price was 1.7, which was -0.6 lower than the previous day. The implied volatity was 38.07, the open interest changed by -2 which decreased total open position to 179

On 10 Dec CYIENT was trading at 1139.00. The strike last trading price was 2.3, which was -0.15 lower than the previous day. The implied volatity was 36.85, the open interest changed by -2 which decreased total open position to 181

On 9 Dec CYIENT was trading at 1131.60. The strike last trading price was 2.45, which was 0.8 higher than the previous day. The implied volatity was 35.69, the open interest changed by 5 which increased total open position to 182

On 8 Dec CYIENT was trading at 1141.90. The strike last trading price was 1.65, which was 0.45 higher than the previous day. The implied volatity was 33.98, the open interest changed by 2 which increased total open position to 177

On 5 Dec CYIENT was trading at 1169.20. The strike last trading price was 1.25, which was 0.1 higher than the previous day. The implied volatity was 33.87, the open interest changed by 4 which increased total open position to 174

On 4 Dec CYIENT was trading at 1177.20. The strike last trading price was 1.05, which was -0.15 lower than the previous day. The implied volatity was 33.89, the open interest changed by -1 which decreased total open position to 170

On 3 Dec CYIENT was trading at 1180.60. The strike last trading price was 1.2, which was -0.2 lower than the previous day. The implied volatity was 34.36, the open interest changed by -6 which decreased total open position to 172

On 2 Dec CYIENT was trading at 1178.80. The strike last trading price was 1.35, which was -0.1 lower than the previous day. The implied volatity was 34.15, the open interest changed by -52 which decreased total open position to 179

On 1 Dec CYIENT was trading at 1163.30. The strike last trading price was 1.5, which was -1.25 lower than the previous day. The implied volatity was 32.20, the open interest changed by -27 which decreased total open position to 232

On 28 Nov CYIENT was trading at 1123.60. The strike last trading price was 2.8, which was -1.2 lower than the previous day. The implied volatity was 28.65, the open interest changed by -2 which decreased total open position to 259

On 27 Nov CYIENT was trading at 1113.30. The strike last trading price was 3.95, which was -0.3 lower than the previous day. The implied volatity was 29.59, the open interest changed by 29 which increased total open position to 263

On 26 Nov CYIENT was trading at 1118.40. The strike last trading price was 4.15, which was -1.85 lower than the previous day. The implied volatity was 29.90, the open interest changed by 21 which increased total open position to 237

On 25 Nov CYIENT was trading at 1103.60. The strike last trading price was 6, which was 0.45 higher than the previous day. The implied volatity was 30.24, the open interest changed by 70 which increased total open position to 199

On 24 Nov CYIENT was trading at 1118.10. The strike last trading price was 5.5, which was 0.2 higher than the previous day. The implied volatity was 31.31, the open interest changed by 7 which increased total open position to 125

On 21 Nov CYIENT was trading at 1120.20. The strike last trading price was 5.2, which was 0.75 higher than the previous day. The implied volatity was 30.23, the open interest changed by 38 which increased total open position to 108

On 20 Nov CYIENT was trading at 1148.90. The strike last trading price was 4.3, which was 0.35 higher than the previous day. The implied volatity was 32.42, the open interest changed by 2 which increased total open position to 69

On 19 Nov CYIENT was trading at 1152.60. The strike last trading price was 3.7, which was -1.4 lower than the previous day. The implied volatity was 31.84, the open interest changed by 4 which increased total open position to 65

On 18 Nov CYIENT was trading at 1127.90. The strike last trading price was 5.1, which was 0.5 higher than the previous day. The implied volatity was 30.27, the open interest changed by 8 which increased total open position to 60

On 17 Nov CYIENT was trading at 1134.20. The strike last trading price was 4.6, which was -1 lower than the previous day. The implied volatity was 29.88, the open interest changed by 23 which increased total open position to 51

On 14 Nov CYIENT was trading at 1131.60. The strike last trading price was 5.6, which was 0.45 higher than the previous day. The implied volatity was 30.60, the open interest changed by 5 which increased total open position to 27

On 13 Nov CYIENT was trading at 1153.80. The strike last trading price was 5.15, which was 0.3 higher than the previous day. The implied volatity was 32.14, the open interest changed by 2 which increased total open position to 22

On 12 Nov CYIENT was trading at 1167.00. The strike last trading price was 4.85, which was -2.05 lower than the previous day. The implied volatity was 33.20, the open interest changed by 0 which decreased total open position to 19

On 11 Nov CYIENT was trading at 1158.50. The strike last trading price was 6.9, which was 0.15 higher than the previous day. The implied volatity was 34.92, the open interest changed by 0 which decreased total open position to 18

On 10 Nov CYIENT was trading at 1143.20. The strike last trading price was 6.75, which was -3.3 lower than the previous day. The implied volatity was 32.44, the open interest changed by -2 which decreased total open position to 19

On 7 Nov CYIENT was trading at 1112.70. The strike last trading price was 10.05, which was 3.9 higher than the previous day. The implied volatity was 32.00, the open interest changed by 15 which increased total open position to 22

On 3 Nov CYIENT was trading at 1160.50. The strike last trading price was 6.15, which was -0.45 lower than the previous day. The implied volatity was 32.03, the open interest changed by 0 which decreased total open position to 6

On 23 Oct CYIENT was trading at 1211.70. The strike last trading price was 6.6, which was -2.7 lower than the previous day. The implied volatity was 35.61, the open interest changed by 0 which decreased total open position to 5

On 21 Oct CYIENT was trading at 1190.70. The strike last trading price was 9.3, which was 1.15 higher than the previous day. The implied volatity was 36.22, the open interest changed by 1 which increased total open position to 4

On 20 Oct CYIENT was trading at 1195.60. The strike last trading price was 8.25, which was -26.95 lower than the previous day. The implied volatity was 35.64, the open interest changed by 2 which increased total open position to 2

Related Pages for CYIENT

CYIENT

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