CYIENT

Cyient Limited

1139 +7.40 (0.65%)

L: 1123.3 H: 1142.4

Back to Option Chain

Historical option data for CYIENT
10 Dec 2025 04:12 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 1140 CE
Delta: 0.54 Vega: 1.06 Theta: -0.80 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
10 Dec	1139.00	28 ₹ 11,900	-1.25 -531.25	24.10	388 1,64,900	30 12,750	234 99,450
9 Dec	1131.60	30.1 ₹ 12,792.5	-2.2 -935.00	27.50	301 1,27,925	13 5,525	204 86,700
8 Dec	1141.90	32.85 ₹ 13,961.25	-18.9 -8032.50	23.81	180 76,500	46 19,550	190 80,750
5 Dec	1169.20	50.7 ₹ 21,547.5	-8.6 -3655.00	24.17	35 14,875	-6 -2,550	144 61,200
4 Dec	1177.20	60 ₹ 25,500	-1.1 -467.50	24.25	35 14,875	-5 -2,125	151 64,175
3 Dec	1180.60	61 ₹ 25,925	0.4 170.00	22.98	98 41,650	-18 -7,650	157 66,725
2 Dec	1178.80	60.5 ₹ 25,712.5	8.35 3548.75	23.56	235 99,875	-34 -14,450	175 74,375
1 Dec	1163.30	55.25 ₹ 23,481.25	26.2 11135.00	27.66	1,846 7,84,550	-174 -73,950	207 87,975
28 Nov	1123.60	28 ₹ 11,900	0.3 127.50	23.60	676 2,87,300	25 10,625	380 1,61,500
27 Nov	1113.30	27.85 ₹ 11,836.25	-3.45 -1466.25	25.53	527 2,23,975	-13 -5,525	355 1,50,875

26 Nov	1118.40	30.6 ₹ 13,005	3.4 1445.00	26.34	1,006 4,27,550	168 71,400	368 1,56,400
25 Nov	1103.60	27.45 ₹ 11,666.25	-6.15 -2613.75	28.17	212 90,100	36 15,300	200 85,000
24 Nov	1118.10	33 ₹ 14,025	-3.25 -1381.25	27.46	174 73,950	79 33,575	164 69,700
21 Nov	1120.20	36 ₹ 15,300	-15.2 -6460.00	27.18	63 26,775	14 5,950	74 31,450
20 Nov	1148.90	50.45 ₹ 21,441.25	-6 -2550.00	26.23	36 15,300	16 6,800	60 25,500
19 Nov	1152.60	56.85 ₹ 24,161.25	15.65 6651.25	27.26	430 1,82,750	30 12,750	54 22,950
18 Nov	1127.90	40.15 ₹ 17,063.75	-6.8 -2890.00	26.01	27 11,475	7 2,975	25 10,625
17 Nov	1134.20	46.95 ₹ 19,953.75	1.15 488.75	28.22	22 9,350	15 6,375	18 7,650
14 Nov	1131.60	47 ₹ 19,975	-31.2 -13260.00	26.99	4 1,700	2 850	2 850
13 Nov	1153.80	78.2 ₹ 33,235	23.2 9860.00	39.31	1 425	0 0	1 425
12 Nov	1167.00	55 ₹ 23,375	-62.4 -26520.00	-	0 0	1 425	0 0
11 Nov	1158.50	55 ₹ 23,375	-62.4 -26520.00	21.62	1 425	0 0	0 0
10 Nov	1143.20	117.4 ₹ 49,895	0 0.00	-	0 0	0 0	0 0
7 Nov	1112.70	117.4 ₹ 49,895	0 0.00	0.61	0 0	0 0	0 0
3 Nov	1160.50	117.4 ₹ 49,895	0 0.00	-	0 0	0 0	0 0

For Cyient Limited - strike price 1140 expiring on 30DEC2025

Delta for 1140 CE is 0.54

Historical price for 1140 CE is as follows

On 10 Dec CYIENT was trading at 1139.00. The strike last trading price was 28, which was -1.25 lower than the previous day. The implied volatity was 24.10, the open interest changed by 30 which increased total open position to 234

On 9 Dec CYIENT was trading at 1131.60. The strike last trading price was 30.1, which was -2.2 lower than the previous day. The implied volatity was 27.50, the open interest changed by 13 which increased total open position to 204

On 8 Dec CYIENT was trading at 1141.90. The strike last trading price was 32.85, which was -18.9 lower than the previous day. The implied volatity was 23.81, the open interest changed by 46 which increased total open position to 190

On 5 Dec CYIENT was trading at 1169.20. The strike last trading price was 50.7, which was -8.6 lower than the previous day. The implied volatity was 24.17, the open interest changed by -6 which decreased total open position to 144

On 4 Dec CYIENT was trading at 1177.20. The strike last trading price was 60, which was -1.1 lower than the previous day. The implied volatity was 24.25, the open interest changed by -5 which decreased total open position to 151

On 3 Dec CYIENT was trading at 1180.60. The strike last trading price was 61, which was 0.4 higher than the previous day. The implied volatity was 22.98, the open interest changed by -18 which decreased total open position to 157

On 2 Dec CYIENT was trading at 1178.80. The strike last trading price was 60.5, which was 8.35 higher than the previous day. The implied volatity was 23.56, the open interest changed by -34 which decreased total open position to 175

On 1 Dec CYIENT was trading at 1163.30. The strike last trading price was 55.25, which was 26.2 higher than the previous day. The implied volatity was 27.66, the open interest changed by -174 which decreased total open position to 207

On 28 Nov CYIENT was trading at 1123.60. The strike last trading price was 28, which was 0.3 higher than the previous day. The implied volatity was 23.60, the open interest changed by 25 which increased total open position to 380

On 27 Nov CYIENT was trading at 1113.30. The strike last trading price was 27.85, which was -3.45 lower than the previous day. The implied volatity was 25.53, the open interest changed by -13 which decreased total open position to 355

On 26 Nov CYIENT was trading at 1118.40. The strike last trading price was 30.6, which was 3.4 higher than the previous day. The implied volatity was 26.34, the open interest changed by 168 which increased total open position to 368

On 25 Nov CYIENT was trading at 1103.60. The strike last trading price was 27.45, which was -6.15 lower than the previous day. The implied volatity was 28.17, the open interest changed by 36 which increased total open position to 200

On 24 Nov CYIENT was trading at 1118.10. The strike last trading price was 33, which was -3.25 lower than the previous day. The implied volatity was 27.46, the open interest changed by 79 which increased total open position to 164

On 21 Nov CYIENT was trading at 1120.20. The strike last trading price was 36, which was -15.2 lower than the previous day. The implied volatity was 27.18, the open interest changed by 14 which increased total open position to 74

On 20 Nov CYIENT was trading at 1148.90. The strike last trading price was 50.45, which was -6 lower than the previous day. The implied volatity was 26.23, the open interest changed by 16 which increased total open position to 60

On 19 Nov CYIENT was trading at 1152.60. The strike last trading price was 56.85, which was 15.65 higher than the previous day. The implied volatity was 27.26, the open interest changed by 30 which increased total open position to 54

On 18 Nov CYIENT was trading at 1127.90. The strike last trading price was 40.15, which was -6.8 lower than the previous day. The implied volatity was 26.01, the open interest changed by 7 which increased total open position to 25

On 17 Nov CYIENT was trading at 1134.20. The strike last trading price was 46.95, which was 1.15 higher than the previous day. The implied volatity was 28.22, the open interest changed by 15 which increased total open position to 18

On 14 Nov CYIENT was trading at 1131.60. The strike last trading price was 47, which was -31.2 lower than the previous day. The implied volatity was 26.99, the open interest changed by 2 which increased total open position to 2

On 13 Nov CYIENT was trading at 1153.80. The strike last trading price was 78.2, which was 23.2 higher than the previous day. The implied volatity was 39.31, the open interest changed by 0 which decreased total open position to 1

On 12 Nov CYIENT was trading at 1167.00. The strike last trading price was 55, which was -62.4 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 11 Nov CYIENT was trading at 1158.50. The strike last trading price was 55, which was -62.4 lower than the previous day. The implied volatity was 21.62, 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 117.4, 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 117.4, which was 0 lower than the previous day. The implied volatity was 0.61, 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 117.4, 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 1140 PE
Delta: -0.46 Vega: 1.06 Theta: -0.61 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
10 Dec	1139.00	28.15 ₹ 11,963.75	-1.95 -828.75	28.71	89 37,825	-8 -3,400	158 67,150
9 Dec	1131.60	30.5 ₹ 12,962.5	4.1 1742.50	28.37	175 74,375	-29 -12,325	166 70,550
8 Dec	1141.90	25.05 ₹ 10,646.25	8.45 3591.25	27.40	378 1,60,650	-155 -65,875	197 83,725
5 Dec	1169.20	17 ₹ 7,225	2 850.00	26.58	241 1,02,425	124 52,700	350 1,48,750
4 Dec	1177.20	15 ₹ 6,375	-0.4 -170.00	27.47	60 25,500	2 850	227 96,475
3 Dec	1180.60	15 ₹ 6,375	-1.75 -743.75	27.57	98 41,650	-4 -1,700	224 95,200
2 Dec	1178.80	16.95 ₹ 7,203.75	-4.3 -1827.50	28.37	337 1,43,225	10 4,250	228 96,900
1 Dec	1163.30	21 ₹ 8,925	-19.4 -8245.00	27.46	359 1,52,575	149 63,325	214 90,950
28 Nov	1123.60	40.4 ₹ 17,170	-6.05 -2571.25	27.64	30 12,750	6 2,550	66 28,050
27 Nov	1113.30	46.9 ₹ 19,932.5	0.95 403.75	29.37	31 13,175	3 1,275	59 25,075
26 Nov	1118.40	45.75 ₹ 19,443.75	-8.2 -3485.00	29.08	132 56,100	55 23,375	57 24,225
25 Nov	1103.60	53.95 ₹ 22,928.75	13.3 5652.50	28.98	2 850	1 425	2 850
24 Nov	1118.10	40.65 ₹ 17,276.25	-17.1 -7267.50	24.47	1 425	0 0	0 0
21 Nov	1120.20	57.75 ₹ 24,543.75	0 0.00	-	0 0	0 0	0 0
20 Nov	1148.90	57.75 ₹ 24,543.75	0 0.00	1.55	0 0	0 0	0 0
19 Nov	1152.60	57.75 ₹ 24,543.75	0 0.00	2.08	0 0	0 0	0 0
18 Nov	1127.90	57.75 ₹ 24,543.75	0 0.00	0.09	0 0	0 0	0 0
17 Nov	1134.20	57.75 ₹ 24,543.75	0 0.00	0.52	0 0	0 0	0 0
14 Nov	1131.60	57.75 ₹ 24,543.75	0 0.00	0.58	0 0	0 0	0 0
13 Nov	1153.80	57.75 ₹ 24,543.75	0 0.00	1.85	0 0	0 0	0 0
12 Nov	1167.00	57.75 ₹ 24,543.75	0 0.00	2.81	0 0	0 0	0 0
11 Nov	1158.50	57.75 ₹ 24,543.75	0 0.00	2.22	0 0	0 0	0 0
10 Nov	1143.20	57.75 ₹ 24,543.75	0 0.00	1.30	0 0	0 0	0 0
7 Nov	1112.70	57.75 ₹ 24,543.75	0 0.00	-	0 0	0 0	0 0
3 Nov	1160.50	57.75 ₹ 24,543.75	0 0.00	2.48	0 0	0 0	0 0

For Cyient Limited - strike price 1140 expiring on 30DEC2025

Delta for 1140 PE is -0.46

Historical price for 1140 PE is as follows

On 10 Dec CYIENT was trading at 1139.00. The strike last trading price was 28.15, which was -1.95 lower than the previous day. The implied volatity was 28.71, the open interest changed by -8 which decreased total open position to 158

On 9 Dec CYIENT was trading at 1131.60. The strike last trading price was 30.5, which was 4.1 higher than the previous day. The implied volatity was 28.37, the open interest changed by -29 which decreased total open position to 166

On 8 Dec CYIENT was trading at 1141.90. The strike last trading price was 25.05, which was 8.45 higher than the previous day. The implied volatity was 27.40, the open interest changed by -155 which decreased total open position to 197

On 5 Dec CYIENT was trading at 1169.20. The strike last trading price was 17, which was 2 higher than the previous day. The implied volatity was 26.58, the open interest changed by 124 which increased total open position to 350

On 4 Dec CYIENT was trading at 1177.20. The strike last trading price was 15, which was -0.4 lower than the previous day. The implied volatity was 27.47, the open interest changed by 2 which increased total open position to 227

On 3 Dec CYIENT was trading at 1180.60. The strike last trading price was 15, which was -1.75 lower than the previous day. The implied volatity was 27.57, the open interest changed by -4 which decreased total open position to 224

On 2 Dec CYIENT was trading at 1178.80. The strike last trading price was 16.95, which was -4.3 lower than the previous day. The implied volatity was 28.37, the open interest changed by 10 which increased total open position to 228

On 1 Dec CYIENT was trading at 1163.30. The strike last trading price was 21, which was -19.4 lower than the previous day. The implied volatity was 27.46, the open interest changed by 149 which increased total open position to 214

On 28 Nov CYIENT was trading at 1123.60. The strike last trading price was 40.4, which was -6.05 lower than the previous day. The implied volatity was 27.64, the open interest changed by 6 which increased total open position to 66

On 27 Nov CYIENT was trading at 1113.30. The strike last trading price was 46.9, which was 0.95 higher than the previous day. The implied volatity was 29.37, the open interest changed by 3 which increased total open position to 59

On 26 Nov CYIENT was trading at 1118.40. The strike last trading price was 45.75, which was -8.2 lower than the previous day. The implied volatity was 29.08, the open interest changed by 55 which increased total open position to 57

On 25 Nov CYIENT was trading at 1103.60. The strike last trading price was 53.95, which was 13.3 higher than the previous day. The implied volatity was 28.98, the open interest changed by 1 which increased total open position to 2

On 24 Nov CYIENT was trading at 1118.10. The strike last trading price was 40.65, which was -17.1 lower than the previous day. The implied volatity was 24.47, 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 57.75, 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 57.75, which was 0 lower than the previous day. The implied volatity was 1.55, 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 57.75, which was 0 lower than the previous day. The implied volatity was 2.08, 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 57.75, which was 0 lower than the previous day. The implied volatity was 0.09, 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 57.75, which was 0 lower than the previous day. The implied volatity was 0.52, 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 57.75, which was 0 lower than the previous day. The implied volatity was 0.58, 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 57.75, which was 0 lower than the previous day. The implied volatity was 1.85, 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 57.75, which was 0 lower than the previous day. The implied volatity was 2.81, 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 57.75, which was 0 lower than the previous day. The implied volatity was 2.22, 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 57.75, which was 0 lower than the previous day. The implied volatity was 1.30, 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 57.75, 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 57.75, which was 0 lower than the previous day. The implied volatity was 2.48, 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