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 1040 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1167.70	169.55 ₹ 72,058.75	0 0.00	-	0 0	0 0	0 0
11 Dec	1154.40	169.55 ₹ 72,058.75	0 0.00	-	0 0	0 0	0 0
10 Dec	1139.00	169.55 ₹ 72,058.75	0 0.00	-	0 0	0 0	0 0
9 Dec	1131.60	169.55 ₹ 72,058.75	0 0.00	-	0 0	0 0	0 0
8 Dec	1141.90	169.55 ₹ 72,058.75	0 0.00	-	0 0	0 0	0 0
5 Dec	1169.20	169.55 ₹ 72,058.75	0 0.00	-	0 0	0 0	0 0
4 Dec	1177.20	169.55 ₹ 72,058.75	0 0.00	-	0 0	0 0	0 0
3 Dec	1180.60	169.55 ₹ 72,058.75	0 0.00	-	0 0	0 0	0 0
2 Dec	1178.80	169.55 ₹ 72,058.75	0 0.00	-	0 0	0 0	0 0
1 Dec	1163.30	169.55 ₹ 72,058.75	0 0.00	-	0 0	0 0	0 0
28 Nov	1123.60	169.55 ₹ 72,058.75	0 0.00	-	0 0	0 0	0 0
27 Nov	1113.30	169.55 ₹ 72,058.75	0 0.00	-	0 0	0 0	0 0
26 Nov	1118.40	169.55 ₹ 72,058.75	0 0.00	-	0 0	0 0	0 0
25 Nov	1103.60	169.55 ₹ 72,058.75	0 0.00	-	0 0	0 0	0 0
24 Nov	1118.10	169.55 ₹ 72,058.75	0 0.00	-	0 0	0 0	0 0
21 Nov	1120.20	169.55 ₹ 72,058.75	0 0.00	-	0 0	0 0	0 0
20 Nov	1148.90	169.55 ₹ 72,058.75	0 0.00	-	0 0	0 0	0 0
19 Nov	1152.60	169.55 ₹ 72,058.75	0 0.00	-	0 0	0 0	0 0
18 Nov	1127.90	169.55 ₹ 72,058.75	0 0.00	-	0 0	0 0	0 0
17 Nov	1134.20	169.55 ₹ 72,058.75	0 0.00	-	0 0	0 0	0 0
14 Nov	1131.60	169.55 ₹ 72,058.75	0 0.00	-	0 0	0 0	0 0
13 Nov	1153.80	169.55 ₹ 72,058.75	0 0.00	-	0 0	0 0	0 0
12 Nov	1167.00	169.55 ₹ 72,058.75	0 0.00	-	0 0	0 0	0 0
11 Nov	1158.50	169.55 ₹ 72,058.75	0 0.00	-	0 0	0 0	0 0
10 Nov	1143.20	169.55 ₹ 72,058.75	0 0.00	-	0 0	0 0	0 0
7 Nov	1112.70	169.55 ₹ 72,058.75	0 0.00	-	0 0	0 0	0 0
3 Nov	1160.50	169.55 ₹ 72,058.75	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 0	0 0	0 0

For Cyient Limited - strike price 1040 expiring on 30DEC2025

Delta for 1040 CE is -

Historical price for 1040 CE is as follows

On 12 Dec CYIENT was trading at 1167.70. The strike last trading price was 169.55, 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 11 Dec CYIENT was trading at 1154.40. The strike last trading price was 169.55, 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 10 Dec CYIENT was trading at 1139.00. The strike last trading price was 169.55, 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 9 Dec CYIENT was trading at 1131.60. The strike last trading price was 169.55, 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 8 Dec CYIENT was trading at 1141.90. The strike last trading price was 169.55, 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 5 Dec CYIENT was trading at 1169.20. The strike last trading price was 169.55, 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 4 Dec CYIENT was trading at 1177.20. The strike last trading price was 169.55, 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 3 Dec CYIENT was trading at 1180.60. The strike last trading price was 169.55, 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 2 Dec CYIENT was trading at 1178.80. The strike last trading price was 169.55, 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 1 Dec CYIENT was trading at 1163.30. The strike last trading price was 169.55, 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 28 Nov CYIENT was trading at 1123.60. The strike last trading price was 169.55, 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 27 Nov CYIENT was trading at 1113.30. The strike last trading price was 169.55, 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 26 Nov CYIENT was trading at 1118.40. The strike last trading price was 169.55, 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 25 Nov CYIENT was trading at 1103.60. The strike last trading price was 169.55, 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 24 Nov CYIENT was trading at 1118.10. The strike last trading price was 169.55, 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 21 Nov CYIENT was trading at 1120.20. The strike last trading price was 169.55, 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 20 Nov CYIENT was trading at 1148.90. The strike last trading price was 169.55, 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 19 Nov CYIENT was trading at 1152.60. The strike last trading price was 169.55, 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 18 Nov CYIENT was trading at 1127.90. The strike last trading price was 169.55, 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 17 Nov CYIENT was trading at 1134.20. The strike last trading price was 169.55, 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 14 Nov CYIENT was trading at 1131.60. The strike last trading price was 169.55, 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 13 Nov CYIENT was trading at 1153.80. The strike last trading price was 169.55, 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 12 Nov CYIENT was trading at 1167.00. The strike last trading price was 169.55, 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 11 Nov CYIENT was trading at 1158.50. The strike last trading price was 169.55, 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 10 Nov CYIENT was trading at 1143.20. The strike last trading price was 169.55, 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 7 Nov CYIENT was trading at 1112.70. The strike last trading price was 169.55, 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 3 Nov CYIENT was trading at 1160.50. The strike last trading price was 169.55, 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 -, the open interest changed by 0 which decreased total open position to 0

CYIENT 30DEC2025 1040 PE
Delta: -0.05 Vega: 0.29 Theta: -0.26 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1167.70	2.15 ₹ 913.75	-0.35 -148.75	34.78	23 9,775	-3 -1,275	116 49,300
11 Dec	1154.40	2.35 ₹ 998.75	-1.65 -701.25	31.80	44 18,700	-6 -2,550	123 52,275
10 Dec	1139.00	4.05 ₹ 1,721.25	-0.4 -170.00	32.45	38 16,150	17 7,225	127 53,975
9 Dec	1131.60	4.45 ₹ 1,891.25	1 425.00	31.62	42 17,850	1 425	110 46,750
8 Dec	1141.90	3.4 ₹ 1,445	1.1 467.50	30.90	120 51,000	-29 -12,325	108 45,900
5 Dec	1169.20	2.3 ₹ 977.5	0.15 63.75	30.46	24 10,200	-3 -1,275	137 58,225
4 Dec	1177.20	2.15 ₹ 913.75	0.05 21.25	31.33	56 23,800	-9 -3,825	140 59,500
3 Dec	1180.60	2.1 ₹ 892.5	-0.5 -212.50	30.69	34 14,450	-1 -425	149 63,325
2 Dec	1178.80	2.55 ₹ 1,083.75	-0.55 -233.75	31.37	91 38,675	9 3,825	149 63,325
1 Dec	1163.30	3.05 ₹ 1,296.25	-3.55 -1508.75	29.81	135 57,375	-13 -5,525	147 62,475
28 Nov	1123.60	6.55 ₹ 2,783.75	-2.2 -935.00	27.41	60 25,500	7 2,975	158 67,150
27 Nov	1113.30	8.85 ₹ 3,761.25	-0.35 -148.75	28.62	60 25,500	32 13,600	151 64,175
26 Nov	1118.40	9.2 ₹ 3,910	-3.25 -1381.25	29.06	133 56,525	9 3,825	118 50,150
25 Nov	1103.60	12.4 ₹ 5,270	1.5 637.50	29.25	91 38,675	48 20,400	108 45,900
24 Nov	1118.10	11.2 ₹ 4,760	1 425.00	30.37	27 11,475	12 5,100	59 25,075
21 Nov	1120.20	10.6 ₹ 4,505	3.6 1530.00	29.30	9 3,825	3 1,275	46 19,550
20 Nov	1148.90	7 ₹ 2,975	-0.5 -212.50	29.58	5 2,125	0 0	43 18,275
19 Nov	1152.60	7.5 ₹ 3,187.5	-1.8 -765.00	30.99	27 11,475	16 6,800	41 17,425
18 Nov	1127.90	9.3 ₹ 3,952.5	-0.85 -361.25	28.42	32 13,600	24 10,200	25 10,625
17 Nov	1134.20	10.15 ₹ 4,313.75	-37.45 -15916.25	29.74	1 425	0 0	0 0
14 Nov	1131.60	47.6 ₹ 20,230	0 0.00	7.39	0 0	0 0	0 0
13 Nov	1153.80	47.6 ₹ 20,230	0 0.00	8.42	0 0	0 0	0 0
12 Nov	1167.00	47.6 ₹ 20,230	0 0.00	9.15	0 0	0 0	0 0
11 Nov	1158.50	47.6 ₹ 20,230	0 0.00	8.63	0 0	0 0	0 0
10 Nov	1143.20	47.6 ₹ 20,230	0 0.00	7.72	0 0	0 0	0 0
7 Nov	1112.70	47.6 ₹ 20,230	0 0.00	6.08	0 0	0 0	0 0
3 Nov	1160.50	47.6 ₹ 20,230	0 0.00	8.33	0 0	0 0	0 0
23 Oct	1211.70	47.6 ₹ 20,230	0 0.00	-	0 0	0 0	0 0
21 Oct	1190.70	47.6 ₹ 20,230	0 0.00	-	0 0	0 0	0 0
20 Oct	1195.60	47.6 ₹ 20,230	0 0.00	-	0 0	0 0	0 0
14 Oct	1152.70	47.6 ₹ 20,230	0 0.00	-	0 0	0 0	0 0
13 Oct	1162.90	47.6 ₹ 20,230	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	7.66	0 0	0 0	0 0

For Cyient Limited - strike price 1040 expiring on 30DEC2025

Delta for 1040 PE is -0.05

Historical price for 1040 PE is as follows

On 12 Dec CYIENT was trading at 1167.70. The strike last trading price was 2.15, which was -0.35 lower than the previous day. The implied volatity was 34.78, the open interest changed by -3 which decreased total open position to 116

On 11 Dec CYIENT was trading at 1154.40. The strike last trading price was 2.35, which was -1.65 lower than the previous day. The implied volatity was 31.80, the open interest changed by -6 which decreased total open position to 123

On 10 Dec CYIENT was trading at 1139.00. The strike last trading price was 4.05, which was -0.4 lower than the previous day. The implied volatity was 32.45, the open interest changed by 17 which increased total open position to 127

On 9 Dec CYIENT was trading at 1131.60. The strike last trading price was 4.45, which was 1 higher than the previous day. The implied volatity was 31.62, the open interest changed by 1 which increased total open position to 110

On 8 Dec CYIENT was trading at 1141.90. The strike last trading price was 3.4, which was 1.1 higher than the previous day. The implied volatity was 30.90, the open interest changed by -29 which decreased total open position to 108

On 5 Dec CYIENT was trading at 1169.20. The strike last trading price was 2.3, which was 0.15 higher than the previous day. The implied volatity was 30.46, the open interest changed by -3 which decreased total open position to 137

On 4 Dec CYIENT was trading at 1177.20. The strike last trading price was 2.15, which was 0.05 higher than the previous day. The implied volatity was 31.33, the open interest changed by -9 which decreased total open position to 140

On 3 Dec CYIENT was trading at 1180.60. The strike last trading price was 2.1, which was -0.5 lower than the previous day. The implied volatity was 30.69, the open interest changed by -1 which decreased total open position to 149

On 2 Dec CYIENT was trading at 1178.80. The strike last trading price was 2.55, which was -0.55 lower than the previous day. The implied volatity was 31.37, the open interest changed by 9 which increased total open position to 149

On 1 Dec CYIENT was trading at 1163.30. The strike last trading price was 3.05, which was -3.55 lower than the previous day. The implied volatity was 29.81, the open interest changed by -13 which decreased total open position to 147

On 28 Nov CYIENT was trading at 1123.60. The strike last trading price was 6.55, which was -2.2 lower than the previous day. The implied volatity was 27.41, the open interest changed by 7 which increased total open position to 158

On 27 Nov CYIENT was trading at 1113.30. The strike last trading price was 8.85, which was -0.35 lower than the previous day. The implied volatity was 28.62, the open interest changed by 32 which increased total open position to 151

On 26 Nov CYIENT was trading at 1118.40. The strike last trading price was 9.2, which was -3.25 lower than the previous day. The implied volatity was 29.06, the open interest changed by 9 which increased total open position to 118

On 25 Nov CYIENT was trading at 1103.60. The strike last trading price was 12.4, which was 1.5 higher than the previous day. The implied volatity was 29.25, the open interest changed by 48 which increased total open position to 108

On 24 Nov CYIENT was trading at 1118.10. The strike last trading price was 11.2, which was 1 higher than the previous day. The implied volatity was 30.37, the open interest changed by 12 which increased total open position to 59

On 21 Nov CYIENT was trading at 1120.20. The strike last trading price was 10.6, which was 3.6 higher than the previous day. The implied volatity was 29.30, the open interest changed by 3 which increased total open position to 46

On 20 Nov CYIENT was trading at 1148.90. The strike last trading price was 7, which was -0.5 lower than the previous day. The implied volatity was 29.58, the open interest changed by 0 which decreased total open position to 43

On 19 Nov CYIENT was trading at 1152.60. The strike last trading price was 7.5, which was -1.8 lower than the previous day. The implied volatity was 30.99, the open interest changed by 16 which increased total open position to 41

On 18 Nov CYIENT was trading at 1127.90. The strike last trading price was 9.3, which was -0.85 lower than the previous day. The implied volatity was 28.42, the open interest changed by 24 which increased total open position to 25

On 17 Nov CYIENT was trading at 1134.20. The strike last trading price was 10.15, which was -37.45 lower than the previous day. The implied volatity was 29.74, 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 47.6, which was 0 lower than the previous day. The implied volatity was 7.39, 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 47.6, which was 0 lower than the previous day. The implied volatity was 8.42, 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 47.6, which was 0 lower than the previous day. The implied volatity was 9.15, 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 47.6, which was 0 lower than the previous day. The implied volatity was 8.63, 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 47.6, which was 0 lower than the previous day. The implied volatity was 7.72, 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 47.6, which was 0 lower than the previous day. The implied volatity was 6.08, 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 47.6, which was 0 lower than the previous day. The implied volatity was 8.33, 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 47.6, 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 47.6, 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 47.6, 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 47.6, 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 47.6, 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 7.66, 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