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 1100 CE
Delta: 0.86 Vega: 0.56 Theta: -0.67 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1167.70	76.25 ₹ 32,406.25	10.6 4505.00	26.57	21 8,925	-3 -1,275	103 43,775
11 Dec	1154.40	65.65 ₹ 27,901.25	9.85 4186.25	25.90	9 3,825	0 0	107 45,475
10 Dec	1139.00	56.35 ₹ 23,948.75	1.55 658.75	27.62	26 11,050	-6 -2,550	107 45,475
9 Dec	1131.60	54.8 ₹ 23,290	-3.45 -1466.25	28.63	5 2,125	1 425	114 48,450
8 Dec	1141.90	59.5 ₹ 25,287.5	-27.9 -11857.50	23.76	61 25,925	8 3,400	112 47,600
5 Dec	1169.20	87.4 ₹ 37,145	-0.85 -361.25	32.10	13 5,525	5 2,125	104 44,200

4 Dec	1177.20	88.25 ₹ 37,506.25	-5.2 -2210.00	13.60	13 5,525	-2 -850	97 41,225
3 Dec	1180.60	93.45 ₹ 39,716.25	2.75 1168.75	22.27	28 11,900	2 850	99 42,075
2 Dec	1178.80	91.9 ₹ 39,057.5	11.2 4760.00	22.35	213 90,525	15 6,375	157 66,725
1 Dec	1163.30	84 ₹ 35,700	35.35 15023.75	28.14	454 1,92,950	-127 -53,975	211 89,675
28 Nov	1123.60	49 ₹ 20,825	2.25 956.25	22.89	296 1,25,800	-46 -19,550	301 1,27,925
27 Nov	1113.30	47.5 ₹ 20,187.5	-3.55 -1508.75	25.00	189 80,325	27 11,475	348 1,47,900
26 Nov	1118.40	50.65 ₹ 21,526.25	6.1 2592.50	25.86	321 1,36,425	106 45,050	321 1,36,425
25 Nov	1103.60	45.95 ₹ 19,528.75	-6.6 -2805.00	28.38	301 1,27,925	176 74,800	209 88,825
24 Nov	1118.10	53 ₹ 22,525	-1.3 -552.50	27.12	25 10,625	8 3,400	32 13,600
21 Nov	1120.20	56.05 ₹ 23,821.25	-18.05 -7671.25	26.49	18 7,650	6 2,550	24 10,200
20 Nov	1148.90	74.1 ₹ 31,492.5	-8.75 -3718.75	24.76	60 25,500	-38 -16,150	19 8,075
19 Nov	1152.60	83 ₹ 35,275	22.15 9413.75	27.32	8 3,400	1 425	53 22,525
18 Nov	1127.90	60.85 ₹ 25,861.25	-80.8 -34340.00	24.79	60 25,500	52 22,100	52 22,100
17 Nov	1134.20	141.65 ₹ 60,201.25	0 0.00	-	0 0	0 0	0 0
14 Nov	1131.60	141.65 ₹ 60,201.25	0 0.00	-	0 0	0 0	0 0
13 Nov	1153.80	141.65 ₹ 60,201.25	0 0.00	-	0 0	0 0	0 0
12 Nov	1167.00	141.65 ₹ 60,201.25	0 0.00	-	0 0	0 0	0 0
11 Nov	1158.50	141.65 ₹ 60,201.25	0 0.00	-	0 0	0 0	0 0
10 Nov	1143.20	141.65 ₹ 60,201.25	0 0.00	-	0 0	0 0	0 0
7 Nov	1112.70	141.65 ₹ 60,201.25	0 0.00	-	0 0	0 0	0 0
3 Nov	1160.50	141.65 ₹ 60,201.25	0 0.00	-	0 0	0 0	0 0

For Cyient Limited - strike price 1100 expiring on 30DEC2025

Delta for 1100 CE is 0.86

Historical price for 1100 CE is as follows

On 12 Dec CYIENT was trading at 1167.70. The strike last trading price was 76.25, which was 10.6 higher than the previous day. The implied volatity was 26.57, the open interest changed by -3 which decreased total open position to 103

On 11 Dec CYIENT was trading at 1154.40. The strike last trading price was 65.65, which was 9.85 higher than the previous day. The implied volatity was 25.90, the open interest changed by 0 which decreased total open position to 107

On 10 Dec CYIENT was trading at 1139.00. The strike last trading price was 56.35, which was 1.55 higher than the previous day. The implied volatity was 27.62, the open interest changed by -6 which decreased total open position to 107

On 9 Dec CYIENT was trading at 1131.60. The strike last trading price was 54.8, which was -3.45 lower than the previous day. The implied volatity was 28.63, the open interest changed by 1 which increased total open position to 114

On 8 Dec CYIENT was trading at 1141.90. The strike last trading price was 59.5, which was -27.9 lower than the previous day. The implied volatity was 23.76, the open interest changed by 8 which increased total open position to 112

On 5 Dec CYIENT was trading at 1169.20. The strike last trading price was 87.4, which was -0.85 lower than the previous day. The implied volatity was 32.10, the open interest changed by 5 which increased total open position to 104

On 4 Dec CYIENT was trading at 1177.20. The strike last trading price was 88.25, which was -5.2 lower than the previous day. The implied volatity was 13.60, the open interest changed by -2 which decreased total open position to 97

On 3 Dec CYIENT was trading at 1180.60. The strike last trading price was 93.45, which was 2.75 higher than the previous day. The implied volatity was 22.27, the open interest changed by 2 which increased total open position to 99

On 2 Dec CYIENT was trading at 1178.80. The strike last trading price was 91.9, which was 11.2 higher than the previous day. The implied volatity was 22.35, the open interest changed by 15 which increased total open position to 157

On 1 Dec CYIENT was trading at 1163.30. The strike last trading price was 84, which was 35.35 higher than the previous day. The implied volatity was 28.14, the open interest changed by -127 which decreased total open position to 211

On 28 Nov CYIENT was trading at 1123.60. The strike last trading price was 49, which was 2.25 higher than the previous day. The implied volatity was 22.89, the open interest changed by -46 which decreased total open position to 301

On 27 Nov CYIENT was trading at 1113.30. The strike last trading price was 47.5, which was -3.55 lower than the previous day. The implied volatity was 25.00, the open interest changed by 27 which increased total open position to 348

On 26 Nov CYIENT was trading at 1118.40. The strike last trading price was 50.65, which was 6.1 higher than the previous day. The implied volatity was 25.86, the open interest changed by 106 which increased total open position to 321

On 25 Nov CYIENT was trading at 1103.60. The strike last trading price was 45.95, which was -6.6 lower than the previous day. The implied volatity was 28.38, the open interest changed by 176 which increased total open position to 209

On 24 Nov CYIENT was trading at 1118.10. The strike last trading price was 53, which was -1.3 lower than the previous day. The implied volatity was 27.12, the open interest changed by 8 which increased total open position to 32

On 21 Nov CYIENT was trading at 1120.20. The strike last trading price was 56.05, which was -18.05 lower than the previous day. The implied volatity was 26.49, the open interest changed by 6 which increased total open position to 24

On 20 Nov CYIENT was trading at 1148.90. The strike last trading price was 74.1, which was -8.75 lower than the previous day. The implied volatity was 24.76, the open interest changed by -38 which decreased total open position to 19

On 19 Nov CYIENT was trading at 1152.60. The strike last trading price was 83, which was 22.15 higher than the previous day. The implied volatity was 27.32, the open interest changed by 1 which increased total open position to 53

On 18 Nov CYIENT was trading at 1127.90. The strike last trading price was 60.85, which was -80.8 lower than the previous day. The implied volatity was 24.79, the open interest changed by 52 which increased total open position to 52

On 17 Nov CYIENT was trading at 1134.20. The strike last trading price was 141.65, 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 141.65, 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 141.65, 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 141.65, 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 141.65, 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 141.65, 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 141.65, 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 141.65, 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 1100 PE
Delta: -0.16 Vega: 0.62 Theta: -0.45 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1167.70	6.3 ₹ 2,677.5	-1.4 -595.00	29.04	136 57,800	12 5,100	243 1,03,275
11 Dec	1154.40	7.3 ₹ 3,102.5	-5.1 -2167.50	26.56	127 53,975	-22 -9,350	231 98,175
10 Dec	1139.00	13.4 ₹ 5,695	-1.4 -595.00	29.41	54 22,950	8 3,400	252 1,07,100
9 Dec	1131.60	15.1 ₹ 6,417.5	2.7 1147.50	29.28	121 51,425	-2 -850	242 1,02,850
8 Dec	1141.90	11.05 ₹ 4,696.25	3.65 1551.25	27.41	225 95,625	21 8,925	239 1,01,575
5 Dec	1169.20	7.6 ₹ 3,230	1 425.00	27.42	198 84,150	-78 -33,150	232 98,600
4 Dec	1177.20	6.35 ₹ 2,698.75	-0.55 -233.75	27.67	242 1,02,850	-6 -2,550	310 1,31,750
3 Dec	1180.60	6.8 ₹ 2,890	-1.25 -531.25	28.26	362 1,53,850	-69 -29,325	316 1,34,300
2 Dec	1178.80	7.9 ₹ 3,357.5	-2.45 -1041.25	28.82	543 2,30,775	-16 -6,800	386 1,64,050
1 Dec	1163.30	10.05 ₹ 4,271.25	-10.95 -4653.75	27.86	691 2,93,675	30 12,750	402 1,70,850
28 Nov	1123.60	21.05 ₹ 8,946.25	-4.95 -2103.75	26.75	423 1,79,775	12 5,100	372 1,58,100
27 Nov	1113.30	26.3 ₹ 11,177.5	-0.1 -42.50	28.56	171 72,675	20 8,500	360 1,53,000
26 Nov	1118.40	26.45 ₹ 11,241.25	-6.45 -2741.25	28.98	228 96,900	32 13,600	340 1,44,500
25 Nov	1103.60	33 ₹ 14,025	5 2125.00	29.31	183 77,775	80 34,000	306 1,30,050
24 Nov	1118.10	28.95 ₹ 12,303.75	1.05 446.25	29.95	66 28,050	18 7,650	226 96,050
21 Nov	1120.20	27.95 ₹ 11,878.75	8.05 3421.25	29.11	80 34,000	33 14,025	206 87,550
20 Nov	1148.90	20.15 ₹ 8,563.75	1.75 743.75	29.66	110 46,750	1 425	164 69,700
19 Nov	1152.60	18 ₹ 7,650	-6.65 -2826.25	29.10	131 55,675	-23 -9,775	130 55,250
18 Nov	1127.90	25.5 ₹ 10,837.5	2.65 1126.25	28.52	57 24,225	39 16,575	153 65,025
17 Nov	1134.20	22.9 ₹ 9,732.5	-1.5 -637.50	27.61	46 19,550	25 10,625	111 47,175
14 Nov	1131.60	24.4 ₹ 10,370	3.7 1572.50	27.98	19 8,075	17 7,225	84 35,700
13 Nov	1153.80	20.5 ₹ 8,712.5	3.35 1423.75	28.87	42 17,850	31 13,175	63 26,775
12 Nov	1167.00	17.15 ₹ 7,288.75	-3.55 -1508.75	28.82	26 11,050	12 5,100	31 13,175
11 Nov	1158.50	20.6 ₹ 8,755	-4.9 -2082.50	29.60	32 13,600	-1 -425	10 4,250
10 Nov	1143.20	25.5 ₹ 10,837.5	-10.7 -4547.50	29.90	21 8,925	-4 -1,700	12 5,100
7 Nov	1112.70	36.2 ₹ 15,385	-6.25 -2656.25	30.24	20 8,500	15 6,375	15 6,375
3 Nov	1160.50	42.45 ₹ 18,041.25	0 0.00	4.91	0 0	0 0	0 0

For Cyient Limited - strike price 1100 expiring on 30DEC2025

Delta for 1100 PE is -0.16

Historical price for 1100 PE is as follows

On 12 Dec CYIENT was trading at 1167.70. The strike last trading price was 6.3, which was -1.4 lower than the previous day. The implied volatity was 29.04, the open interest changed by 12 which increased total open position to 243

On 11 Dec CYIENT was trading at 1154.40. The strike last trading price was 7.3, which was -5.1 lower than the previous day. The implied volatity was 26.56, the open interest changed by -22 which decreased total open position to 231

On 10 Dec CYIENT was trading at 1139.00. The strike last trading price was 13.4, which was -1.4 lower than the previous day. The implied volatity was 29.41, the open interest changed by 8 which increased total open position to 252

On 9 Dec CYIENT was trading at 1131.60. The strike last trading price was 15.1, which was 2.7 higher than the previous day. The implied volatity was 29.28, the open interest changed by -2 which decreased total open position to 242

On 8 Dec CYIENT was trading at 1141.90. The strike last trading price was 11.05, which was 3.65 higher than the previous day. The implied volatity was 27.41, the open interest changed by 21 which increased total open position to 239

On 5 Dec CYIENT was trading at 1169.20. The strike last trading price was 7.6, which was 1 higher than the previous day. The implied volatity was 27.42, the open interest changed by -78 which decreased total open position to 232

On 4 Dec CYIENT was trading at 1177.20. The strike last trading price was 6.35, which was -0.55 lower than the previous day. The implied volatity was 27.67, the open interest changed by -6 which decreased total open position to 310

On 3 Dec CYIENT was trading at 1180.60. The strike last trading price was 6.8, which was -1.25 lower than the previous day. The implied volatity was 28.26, the open interest changed by -69 which decreased total open position to 316

On 2 Dec CYIENT was trading at 1178.80. The strike last trading price was 7.9, which was -2.45 lower than the previous day. The implied volatity was 28.82, the open interest changed by -16 which decreased total open position to 386

On 1 Dec CYIENT was trading at 1163.30. The strike last trading price was 10.05, which was -10.95 lower than the previous day. The implied volatity was 27.86, the open interest changed by 30 which increased total open position to 402

On 28 Nov CYIENT was trading at 1123.60. The strike last trading price was 21.05, which was -4.95 lower than the previous day. The implied volatity was 26.75, the open interest changed by 12 which increased total open position to 372

On 27 Nov CYIENT was trading at 1113.30. The strike last trading price was 26.3, which was -0.1 lower than the previous day. The implied volatity was 28.56, the open interest changed by 20 which increased total open position to 360

On 26 Nov CYIENT was trading at 1118.40. The strike last trading price was 26.45, which was -6.45 lower than the previous day. The implied volatity was 28.98, the open interest changed by 32 which increased total open position to 340

On 25 Nov CYIENT was trading at 1103.60. The strike last trading price was 33, which was 5 higher than the previous day. The implied volatity was 29.31, the open interest changed by 80 which increased total open position to 306

On 24 Nov CYIENT was trading at 1118.10. The strike last trading price was 28.95, which was 1.05 higher than the previous day. The implied volatity was 29.95, the open interest changed by 18 which increased total open position to 226

On 21 Nov CYIENT was trading at 1120.20. The strike last trading price was 27.95, which was 8.05 higher than the previous day. The implied volatity was 29.11, the open interest changed by 33 which increased total open position to 206

On 20 Nov CYIENT was trading at 1148.90. The strike last trading price was 20.15, which was 1.75 higher than the previous day. The implied volatity was 29.66, the open interest changed by 1 which increased total open position to 164

On 19 Nov CYIENT was trading at 1152.60. The strike last trading price was 18, which was -6.65 lower than the previous day. The implied volatity was 29.10, the open interest changed by -23 which decreased total open position to 130

On 18 Nov CYIENT was trading at 1127.90. The strike last trading price was 25.5, which was 2.65 higher than the previous day. The implied volatity was 28.52, the open interest changed by 39 which increased total open position to 153

On 17 Nov CYIENT was trading at 1134.20. The strike last trading price was 22.9, which was -1.5 lower than the previous day. The implied volatity was 27.61, the open interest changed by 25 which increased total open position to 111

On 14 Nov CYIENT was trading at 1131.60. The strike last trading price was 24.4, which was 3.7 higher than the previous day. The implied volatity was 27.98, the open interest changed by 17 which increased total open position to 84

On 13 Nov CYIENT was trading at 1153.80. The strike last trading price was 20.5, which was 3.35 higher than the previous day. The implied volatity was 28.87, the open interest changed by 31 which increased total open position to 63

On 12 Nov CYIENT was trading at 1167.00. The strike last trading price was 17.15, which was -3.55 lower than the previous day. The implied volatity was 28.82, the open interest changed by 12 which increased total open position to 31

On 11 Nov CYIENT was trading at 1158.50. The strike last trading price was 20.6, which was -4.9 lower than the previous day. The implied volatity was 29.60, the open interest changed by -1 which decreased total open position to 10

On 10 Nov CYIENT was trading at 1143.20. The strike last trading price was 25.5, which was -10.7 lower than the previous day. The implied volatity was 29.90, the open interest changed by -4 which decreased total open position to 12

On 7 Nov CYIENT was trading at 1112.70. The strike last trading price was 36.2, which was -6.25 lower than the previous day. The implied volatity was 30.24, the open interest changed by 15 which increased total open position to 15

On 3 Nov CYIENT was trading at 1160.50. The strike last trading price was 42.45, which was 0 lower than the previous day. The implied volatity was 4.91, 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