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 1020 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1167.70	103.4 ₹ 43,945	-95.4 -40545.00	-	0 0	0 0	1 425
11 Dec	1154.40	103.4 ₹ 43,945	-95.4 -40545.00	-	0 0	0 0	1 425
10 Dec	1139.00	103.4 ₹ 43,945	-95.4 -40545.00	-	0 0	0 0	1 425
9 Dec	1131.60	103.4 ₹ 43,945	-95.4 -40545.00	-	0 0	0 0	0 0
8 Dec	1141.90	103.4 ₹ 43,945	-95.4 -40545.00	-	0 0	0 0	1 425
5 Dec	1169.20	103.4 ₹ 43,945	-95.4 -40545.00	-	0 0	0 0	0 0
4 Dec	1177.20	103.4 ₹ 43,945	-95.4 -40545.00	-	0 0	0 0	0 0
3 Dec	1180.60	103.4 ₹ 43,945	-95.4 -40545.00	-	0 0	0 0	0 0
2 Dec	1178.80	103.4 ₹ 43,945	-95.4 -40545.00	-	0 0	0 0	0 0
1 Dec	1163.30	103.4 ₹ 43,945	-95.4 -40545.00	-	0 0	0 0	0 0
28 Nov	1123.60	103.4 ₹ 43,945	-95.4 -40545.00	-	0 0	0 0	0 0
27 Nov	1113.30	103.4 ₹ 43,945	-95.4 -40545.00	-	0 0	0 0	0 0
26 Nov	1118.40	103.4 ₹ 43,945	-95.4 -40545.00	-	0 0	1 425	0 0
25 Nov	1103.60	103.4 ₹ 43,945	-95.4 -40545.00	31.22	1 425	0 0	0 0
24 Nov	1118.10	198.8 ₹ 84,490	0 0.00	-	0 0	0 0	0 0
21 Nov	1120.20	198.8 ₹ 84,490	0 0.00	-	0 0	0 0	0 0
20 Nov	1148.90	198.8 ₹ 84,490	0 0.00	-	0 0	0 0	0 0
19 Nov	1152.60	198.8 ₹ 84,490	0 0.00	-	0 0	0 0	0 0
18 Nov	1127.90	198.8 ₹ 84,490	0 0.00	-	0 0	0 0	0 0
17 Nov	1134.20	198.8 ₹ 84,490	0 0.00	-	0 0	0 0	0 0

14 Nov	1131.60	198.8 ₹ 84,490	0 0.00	-	0 0	0 0	0 0
13 Nov	1153.80	198.8 ₹ 84,490	0 0.00	-	0 0	0 0	0 0
12 Nov	1167.00	198.8 ₹ 84,490	0 0.00	-	0 0	0 0	0 0
11 Nov	1158.50	198.8 ₹ 84,490	0 0.00	-	0 0	0 0	0 0
10 Nov	1143.20	198.8 ₹ 84,490	0 0.00	-	0 0	0 0	0 0
7 Nov	1112.70	198.8 ₹ 84,490	0 0.00	-	0 0	0 0	0 0
3 Nov	1160.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Cyient Limited - strike price 1020 expiring on 30DEC2025

Delta for 1020 CE is -

Historical price for 1020 CE is as follows

On 12 Dec CYIENT was trading at 1167.70. The strike last trading price was 103.4, which was -95.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 11 Dec CYIENT was trading at 1154.40. The strike last trading price was 103.4, which was -95.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 10 Dec CYIENT was trading at 1139.00. The strike last trading price was 103.4, which was -95.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 9 Dec CYIENT was trading at 1131.60. The strike last trading price was 103.4, which was -95.4 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 103.4, which was -95.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 5 Dec CYIENT was trading at 1169.20. The strike last trading price was 103.4, which was -95.4 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 103.4, which was -95.4 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 103.4, which was -95.4 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 103.4, which was -95.4 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 103.4, which was -95.4 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 103.4, which was -95.4 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 103.4, which was -95.4 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 103.4, which was -95.4 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 25 Nov CYIENT was trading at 1103.60. The strike last trading price was 103.4, which was -95.4 lower than the previous day. The implied volatity was 31.22, the open interest changed by 0 which decreased total open position to 0

On 24 Nov CYIENT was trading at 1118.10. The strike last trading price was 198.8, 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

On 21 Nov CYIENT was trading at 1120.20. The strike last trading price was 198.8, 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

On 20 Nov CYIENT was trading at 1148.90. The strike last trading price was 198.8, 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

On 19 Nov CYIENT was trading at 1152.60. The strike last trading price was 198.8, 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

On 18 Nov CYIENT was trading at 1127.90. The strike last trading price was 198.8, 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

On 17 Nov CYIENT was trading at 1134.20. The strike last trading price was 198.8, 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

On 14 Nov CYIENT was trading at 1131.60. The strike last trading price was 198.8, 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

On 13 Nov CYIENT was trading at 1153.80. The strike last trading price was 198.8, 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

On 12 Nov CYIENT was trading at 1167.00. The strike last trading price was 198.8, 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

On 11 Nov CYIENT was trading at 1158.50. The strike last trading price was 198.8, 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

On 10 Nov CYIENT was trading at 1143.20. The strike last trading price was 198.8, 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

On 7 Nov CYIENT was trading at 1112.70. The strike last trading price was 198.8, 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

On 3 Nov CYIENT was trading at 1160.50. 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

CYIENT 30DEC2025 1020 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1167.70	3 ₹ 1,275	0 0.00	-	0 0	0 0	5 2,125
11 Dec	1154.40	3 ₹ 1,275	0 0.00	-	0 0	0 0	5 2,125
10 Dec	1139.00	3 ₹ 1,275	0 0.00	-	0 0	0 0	5 2,125
9 Dec	1131.60	3 ₹ 1,275	0 0.00	32.91	6 2,550	0 0	5 2,125
8 Dec	1141.90	3 ₹ 1,275	-1.1 -467.50	34.25	4 1,700	1 425	5 2,125
5 Dec	1169.20	4.1 ₹ 1,742.5	2.2 935.00	-	0 0	0 0	0 0
4 Dec	1177.20	4.1 ₹ 1,742.5	2.2 935.00	-	0 0	0 0	0 0
3 Dec	1180.60	4.1 ₹ 1,742.5	2.2 935.00	-	0 0	1 425	0 0
2 Dec	1178.80	4.1 ₹ 1,742.5	2.2 935.00	38.75	1 425	0 0	3 1,275
1 Dec	1163.30	1.9 ₹ 807.5	-6.5 -2762.50	30.24	1 425	0 0	4 1,700
28 Nov	1123.60	8.4 ₹ 3,570	0.9 382.50	-	0 0	0 0	0 0
27 Nov	1113.30	8.4 ₹ 3,570	0.9 382.50	-	0 0	0 0	0 0
26 Nov	1118.40	8.4 ₹ 3,570	0.9 382.50	-	0 0	1 425	0 0
25 Nov	1103.60	8.4 ₹ 3,570	0.9 382.50	29.34	1 425	0 0	3 1,275
24 Nov	1118.10	7.5 ₹ 3,187.5	-12.9 -5482.50	30.27	3 1,275	1 425	1 425
21 Nov	1120.20	20.4 ₹ 8,670	0 0.00	8.37	0 0	0 0	0 0
20 Nov	1148.90	20.4 ₹ 8,670	0 0.00	9.98	0 0	0 0	0 0
19 Nov	1152.60	20.4 ₹ 8,670	0 0.00	10.29	0 0	0 0	0 0
18 Nov	1127.90	20.4 ₹ 8,670	0 0.00	8.64	0 0	0 0	0 0
17 Nov	1134.20	20.4 ₹ 8,670	0 0.00	8.86	0 0	0 0	0 0
14 Nov	1131.60	20.4 ₹ 8,670	0 0.00	8.67	0 0	0 0	0 0
13 Nov	1153.80	20.4 ₹ 8,670	0 0.00	9.64	0 0	0 0	0 0
12 Nov	1167.00	20.4 ₹ 8,670	0 0.00	10.26	0 0	0 0	0 0
11 Nov	1158.50	20.4 ₹ 8,670	0 0.00	9.81	0 0	0 0	0 0
10 Nov	1143.20	20.4 ₹ 8,670	0 0.00	8.99	0 0	0 0	0 0
7 Nov	1112.70	20.4 ₹ 8,670	0 0.00	7.27	0 0	0 0	0 0
3 Nov	1160.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Cyient Limited - strike price 1020 expiring on 30DEC2025

Delta for 1020 PE is -

Historical price for 1020 PE is as follows

On 12 Dec CYIENT was trading at 1167.70. The strike last trading price was 3, which was 0 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 3, which was 0 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 3, which was 0 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 3, which was 0 lower than the previous day. The implied volatity was 32.91, the open interest changed by 0 which decreased total open position to 5

On 8 Dec CYIENT was trading at 1141.90. The strike last trading price was 3, which was -1.1 lower than the previous day. The implied volatity was 34.25, the open interest changed by 1 which increased total open position to 5

On 5 Dec CYIENT was trading at 1169.20. The strike last trading price was 4.1, which was 2.2 higher 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 4.1, which was 2.2 higher 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 4.1, which was 2.2 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 2 Dec CYIENT was trading at 1178.80. The strike last trading price was 4.1, which was 2.2 higher than the previous day. The implied volatity was 38.75, the open interest changed by 0 which decreased total open position to 3

On 1 Dec CYIENT was trading at 1163.30. The strike last trading price was 1.9, which was -6.5 lower than the previous day. The implied volatity was 30.24, the open interest changed by 0 which decreased total open position to 4

On 28 Nov CYIENT was trading at 1123.60. The strike last trading price was 8.4, which was 0.9 higher 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 8.4, which was 0.9 higher 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 8.4, which was 0.9 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 25 Nov CYIENT was trading at 1103.60. The strike last trading price was 8.4, which was 0.9 higher than the previous day. The implied volatity was 29.34, 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 7.5, which was -12.9 lower than the previous day. The implied volatity was 30.27, the open interest changed by 1 which increased total open position to 1

On 21 Nov CYIENT was trading at 1120.20. The strike last trading price was 20.4, which was 0 lower than the previous day. The implied volatity was 8.37, 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 20.4, which was 0 lower than the previous day. The implied volatity was 9.98, 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 20.4, which was 0 lower than the previous day. The implied volatity was 10.29, 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 20.4, which was 0 lower than the previous day. The implied volatity was 8.64, 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 20.4, which was 0 lower than the previous day. The implied volatity was 8.86, 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 20.4, which was 0 lower than the previous day. The implied volatity was 8.67, 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 20.4, which was 0 lower than the previous day. The implied volatity was 9.64, 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 20.4, which was 0 lower than the previous day. The implied volatity was 10.26, 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 20.4, which was 0 lower than the previous day. The implied volatity was 9.81, 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 20.4, which was 0 lower than the previous day. The implied volatity was 8.99, the open interest changed by 0 which decreased total open position to 0

On 7 Nov CYIENT was trading at 1112.70. The strike last trading price was 20.4, which was 0 lower than the previous day. The implied volatity was 7.27, the open interest changed by 0 which decreased total open position to 0

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