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 1060 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1167.70	77.8 ₹ 33,065	-51.25 -21781.25	-	0 0	0 0	21 8,925
11 Dec	1154.40	77.8 ₹ 33,065	-51.25 -21781.25	-	0 0	0 0	21 8,925
10 Dec	1139.00	77.8 ₹ 33,065	-51.25 -21781.25	-	0 0	0 0	21 8,925
9 Dec	1131.60	77.8 ₹ 33,065	-51.25 -21781.25	-	0 0	2 850	0 0
8 Dec	1141.90	77.8 ₹ 33,065	-51.25 -21781.25	-	4 1,700	0 0	19 8,075
5 Dec	1169.20	129.05 ₹ 54,846.25	10.05 4271.25	-	0 0	0 0	0 0
4 Dec	1177.20	129.05 ₹ 54,846.25	10.05 4271.25	-	0 0	1 425	0 0
3 Dec	1180.60	129.05 ₹ 54,846.25	10.05 4271.25	-	2 850	0 0	18 7,650
2 Dec	1178.80	119 ₹ 50,575	17.15 7288.75	-	8 3,400	0 0	18 7,650
1 Dec	1163.30	101.85 ₹ 43,286.25	27.2 11560.00	-	3 1,275	-2 -850	19 8,075
28 Nov	1123.60	73.7 ₹ 31,322.5	-4.7 -1997.50	-	0 0	5 2,125	0 0
27 Nov	1113.30	73.7 ₹ 31,322.5	-4.7 -1997.50	23.51	15 6,375	5 2,125	21 8,925
26 Nov	1118.40	77.45 ₹ 32,916.25	8.45 3591.25	25.04	36 15,300	13 5,525	14 5,950
25 Nov	1103.60	69 ₹ 29,325	-99.9 -42457.50	26.96	1 425	0 0	0 0
24 Nov	1118.10	168.9 ₹ 71,782.5	0 0.00	-	0 0	0 0	0 0
21 Nov	1120.20	168.9 ₹ 71,782.5	0 0.00	-	0 0	0 0	0 0
20 Nov	1148.90	168.9 ₹ 71,782.5	0 0.00	-	0 0	0 0	0 0
19 Nov	1152.60	168.9 ₹ 71,782.5	0 0.00	-	0 0	0 0	0 0

18 Nov	1127.90	168.9 ₹ 71,782.5	0 0.00	-	0 0	0 0	0 0
17 Nov	1134.20	168.9 ₹ 71,782.5	0 0.00	-	0 0	0 0	0 0
14 Nov	1131.60	168.9 ₹ 71,782.5	0 0.00	-	0 0	0 0	0 0
13 Nov	1153.80	168.9 ₹ 71,782.5	0 0.00	-	0 0	0 0	0 0
12 Nov	1167.00	168.9 ₹ 71,782.5	0 0.00	-	0 0	0 0	0 0
11 Nov	1158.50	168.9 ₹ 71,782.5	0 0.00	-	0 0	0 0	0 0
10 Nov	1143.20	168.9 ₹ 71,782.5	0 0.00	-	0 0	0 0	0 0
7 Nov	1112.70	168.9 ₹ 71,782.5	0 0.00	-	0 0	0 0	0 0
3 Nov	1160.50	168.9 ₹ 71,782.5	0 0.00	-	0 0	0 0	0 0

For Cyient Limited - strike price 1060 expiring on 30DEC2025

Delta for 1060 CE is -

Historical price for 1060 CE is as follows

On 12 Dec CYIENT was trading at 1167.70. The strike last trading price was 77.8, which was -51.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21

On 11 Dec CYIENT was trading at 1154.40. The strike last trading price was 77.8, which was -51.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21

On 10 Dec CYIENT was trading at 1139.00. The strike last trading price was 77.8, which was -51.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21

On 9 Dec CYIENT was trading at 1131.60. The strike last trading price was 77.8, which was -51.25 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 8 Dec CYIENT was trading at 1141.90. The strike last trading price was 77.8, which was -51.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19

On 5 Dec CYIENT was trading at 1169.20. The strike last trading price was 129.05, which was 10.05 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 129.05, which was 10.05 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 3 Dec CYIENT was trading at 1180.60. The strike last trading price was 129.05, which was 10.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18

On 2 Dec CYIENT was trading at 1178.80. The strike last trading price was 119, which was 17.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18

On 1 Dec CYIENT was trading at 1163.30. The strike last trading price was 101.85, which was 27.2 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 19

On 28 Nov CYIENT was trading at 1123.60. The strike last trading price was 73.7, which was -4.7 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 27 Nov CYIENT was trading at 1113.30. The strike last trading price was 73.7, which was -4.7 lower than the previous day. The implied volatity was 23.51, the open interest changed by 5 which increased total open position to 21

On 26 Nov CYIENT was trading at 1118.40. The strike last trading price was 77.45, which was 8.45 higher than the previous day. The implied volatity was 25.04, the open interest changed by 13 which increased total open position to 14

On 25 Nov CYIENT was trading at 1103.60. The strike last trading price was 69, which was -99.9 lower than the previous day. The implied volatity was 26.96, 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 168.9, 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 168.9, 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 168.9, 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 168.9, 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 168.9, 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 168.9, 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 168.9, 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 168.9, 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 168.9, 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 168.9, 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 168.9, 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 168.9, 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 168.9, 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 1060 PE
Delta: -0.07 Vega: 0.37 Theta: -0.31 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1167.70	2.9 ₹ 1,232.5	-0.55 -233.75	32.57	12 5,100	-4 -1,700	87 36,975
11 Dec	1154.40	3.35 ₹ 1,423.75	-2.05 -871.25	29.90	61 25,925	-7 -2,975	91 38,675
10 Dec	1139.00	5.35 ₹ 2,273.75	-1.35 -573.75	30.04	20 8,500	1 425	98 41,650
9 Dec	1131.60	6.65 ₹ 2,826.25	1.4 595.00	30.50	23 9,775	-4 -1,700	96 40,800
8 Dec	1141.90	5.2 ₹ 2,210	1.9 807.50	29.91	23 9,775	0 0	100 42,500
5 Dec	1169.20	3.3 ₹ 1,402.5	0.25 106.25	29.08	45 19,125	8 3,400	100 42,500
4 Dec	1177.20	3.05 ₹ 1,296.25	-0.1 -42.50	29.98	62 26,350	-9 -3,825	93 39,525
3 Dec	1180.60	3.1 ₹ 1,317.5	-0.5 -212.50	29.94	63 26,775	-4 -1,700	101 42,925
2 Dec	1178.80	3.75 ₹ 1,593.75	-0.95 -403.75	30.48	111 47,175	-10 -4,250	104 44,200
1 Dec	1163.30	4.75 ₹ 2,018.75	-5.15 -2188.75	29.35	170 72,250	-17 -7,225	114 48,450
28 Nov	1123.60	10 ₹ 4,250	-2.85 -1211.25	27.15	49 20,825	-1 -425	126 53,550
27 Nov	1113.30	13 ₹ 5,525	-0.15 -63.75	28.35	75 31,875	21 8,925	124 52,700
26 Nov	1118.40	13.35 ₹ 5,673.75	-3.8 -1615.00	28.82	157 66,725	53 22,525	111 47,175
25 Nov	1103.60	18 ₹ 7,650	3.15 1338.75	29.46	52 22,100	24 10,200	57 24,225
24 Nov	1118.10	15.2 ₹ 6,460	0.5 212.50	29.67	20 8,500	8 3,400	33 14,025
21 Nov	1120.20	14.25 ₹ 6,056.25	3.85 1636.25	28.47	16 6,800	9 3,825	21 8,925
20 Nov	1148.90	10.4 ₹ 4,420	-0.6 -255.00	29.72	3 1,275	-1 -425	13 5,525
19 Nov	1152.60	11 ₹ 4,675	-1.6 -680.00	31.28	13 5,525	-3 -1,275	13 5,525
18 Nov	1127.90	12.6 ₹ 5,355	-2.4 -1020.00	-	0 0	6 2,550	0 0
17 Nov	1134.20	12.6 ₹ 5,355	-2.4 -1020.00	28.36	11 4,675	5 2,125	15 6,375
14 Nov	1131.60	15 ₹ 6,375	-15.1 -6417.50	29.70	10 4,250	0 0	0 0
13 Nov	1153.80	30.1 ₹ 12,792.5	0 0.00	7.16	0 0	0 0	0 0
12 Nov	1167.00	30.1 ₹ 12,792.5	0 0.00	7.94	0 0	0 0	0 0
11 Nov	1158.50	30.1 ₹ 12,792.5	0 0.00	7.40	0 0	0 0	0 0
10 Nov	1143.20	30.1 ₹ 12,792.5	0 0.00	6.53	0 0	0 0	0 0
7 Nov	1112.70	30.1 ₹ 12,792.5	0 0.00	4.73	0 0	0 0	0 0
3 Nov	1160.50	30.1 ₹ 12,792.5	0 0.00	7.26	0 0	0 0	0 0

For Cyient Limited - strike price 1060 expiring on 30DEC2025

Delta for 1060 PE is -0.07

Historical price for 1060 PE is as follows

On 12 Dec CYIENT was trading at 1167.70. The strike last trading price was 2.9, which was -0.55 lower than the previous day. The implied volatity was 32.57, the open interest changed by -4 which decreased total open position to 87

On 11 Dec CYIENT was trading at 1154.40. The strike last trading price was 3.35, which was -2.05 lower than the previous day. The implied volatity was 29.90, the open interest changed by -7 which decreased total open position to 91

On 10 Dec CYIENT was trading at 1139.00. The strike last trading price was 5.35, which was -1.35 lower than the previous day. The implied volatity was 30.04, the open interest changed by 1 which increased total open position to 98

On 9 Dec CYIENT was trading at 1131.60. The strike last trading price was 6.65, which was 1.4 higher than the previous day. The implied volatity was 30.50, the open interest changed by -4 which decreased total open position to 96

On 8 Dec CYIENT was trading at 1141.90. The strike last trading price was 5.2, which was 1.9 higher than the previous day. The implied volatity was 29.91, the open interest changed by 0 which decreased total open position to 100

On 5 Dec CYIENT was trading at 1169.20. The strike last trading price was 3.3, which was 0.25 higher than the previous day. The implied volatity was 29.08, the open interest changed by 8 which increased total open position to 100

On 4 Dec CYIENT was trading at 1177.20. The strike last trading price was 3.05, which was -0.1 lower than the previous day. The implied volatity was 29.98, the open interest changed by -9 which decreased total open position to 93

On 3 Dec CYIENT was trading at 1180.60. The strike last trading price was 3.1, which was -0.5 lower than the previous day. The implied volatity was 29.94, the open interest changed by -4 which decreased total open position to 101

On 2 Dec CYIENT was trading at 1178.80. The strike last trading price was 3.75, which was -0.95 lower than the previous day. The implied volatity was 30.48, the open interest changed by -10 which decreased total open position to 104

On 1 Dec CYIENT was trading at 1163.30. The strike last trading price was 4.75, which was -5.15 lower than the previous day. The implied volatity was 29.35, the open interest changed by -17 which decreased total open position to 114

On 28 Nov CYIENT was trading at 1123.60. The strike last trading price was 10, which was -2.85 lower than the previous day. The implied volatity was 27.15, the open interest changed by -1 which decreased total open position to 126

On 27 Nov CYIENT was trading at 1113.30. The strike last trading price was 13, which was -0.15 lower than the previous day. The implied volatity was 28.35, the open interest changed by 21 which increased total open position to 124

On 26 Nov CYIENT was trading at 1118.40. The strike last trading price was 13.35, which was -3.8 lower than the previous day. The implied volatity was 28.82, the open interest changed by 53 which increased total open position to 111

On 25 Nov CYIENT was trading at 1103.60. The strike last trading price was 18, which was 3.15 higher than the previous day. The implied volatity was 29.46, the open interest changed by 24 which increased total open position to 57

On 24 Nov CYIENT was trading at 1118.10. The strike last trading price was 15.2, which was 0.5 higher than the previous day. The implied volatity was 29.67, the open interest changed by 8 which increased total open position to 33

On 21 Nov CYIENT was trading at 1120.20. The strike last trading price was 14.25, which was 3.85 higher than the previous day. The implied volatity was 28.47, the open interest changed by 9 which increased total open position to 21

On 20 Nov CYIENT was trading at 1148.90. The strike last trading price was 10.4, which was -0.6 lower than the previous day. The implied volatity was 29.72, the open interest changed by -1 which decreased total open position to 13

On 19 Nov CYIENT was trading at 1152.60. The strike last trading price was 11, which was -1.6 lower than the previous day. The implied volatity was 31.28, the open interest changed by -3 which decreased total open position to 13

On 18 Nov CYIENT was trading at 1127.90. The strike last trading price was 12.6, which was -2.4 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 17 Nov CYIENT was trading at 1134.20. The strike last trading price was 12.6, which was -2.4 lower than the previous day. The implied volatity was 28.36, the open interest changed by 5 which increased total open position to 15

On 14 Nov CYIENT was trading at 1131.60. The strike last trading price was 15, which was -15.1 lower than the previous day. The implied volatity was 29.70, 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 30.1, which was 0 lower than the previous day. The implied volatity was 7.16, 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 30.1, which was 0 lower than the previous day. The implied volatity was 7.94, 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 30.1, which was 0 lower than the previous day. The implied volatity was 7.40, 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 30.1, which was 0 lower than the previous day. The implied volatity was 6.53, 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 30.1, which was 0 lower than the previous day. The implied volatity was 4.73, 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 30.1, which was 0 lower than the previous day. The implied volatity was 7.26, 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