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 1180 CE
Delta: 0.46 Vega: 1.03 Theta: -0.81 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1167.70	20.4 ₹ 8,670	3.3 1402.50	23.42	607 2,57,975	58 24,650	492 2,09,100
11 Dec	1154.40	17.9 ₹ 7,607.5	4.05 1721.25	25.52	507 2,15,475	91 38,675	418 1,77,650
10 Dec	1139.00	13.65 ₹ 5,801.25	-0.3 -127.50	25.68	575 2,44,375	-167 -70,975	333 1,41,525
9 Dec	1131.60	14.15 ₹ 6,013.75	-1.75 -743.75	26.95	142 60,350	-7 -2,975	500 2,12,500
8 Dec	1141.90	16.15 ₹ 6,863.75	-12.5 -5312.50	24.63	719 3,05,575	128 54,400	507 2,15,475
5 Dec	1169.20	28.15 ₹ 11,963.75	-6.8 -2890.00	24.43	543 2,30,775	91 38,675	371 1,57,675
4 Dec	1177.20	36.4 ₹ 15,470	0.05 21.25	25.51	429 1,82,325	-47 -19,975	285 1,21,125
3 Dec	1180.60	37.1 ₹ 15,767.5	0.45 191.25	24.51	1,007 4,27,975	60 25,500	329 1,39,825
2 Dec	1178.80	37.4 ₹ 15,895	6.7 2847.50	25.18	1,305 5,54,625	105 44,625	272 1,15,600
1 Dec	1163.30	32.85 ₹ 13,961.25	17.4 7395.00	27.12	942 4,00,350	64 27,200	167 70,975
28 Nov	1123.60	14.95 ₹ 6,353.75	-0.35 -148.75	24.53	58 24,650	16 6,800	101 42,925
27 Nov	1113.30	15.2 ₹ 6,460	-2.55 -1083.75	26.12	80 34,000	11 4,675	87 36,975
26 Nov	1118.40	17.9 ₹ 7,607.5	1.85 786.25	27.38	104 44,200	9 3,825	76 32,300
25 Nov	1103.60	16.3 ₹ 6,927.5	-2.75 -1168.75	29.12	45 19,125	33 14,025	68 28,900
24 Nov	1118.10	18.05 ₹ 7,671.25	-3.95 -1678.75	26.84	10 4,250	2 850	34 14,450
21 Nov	1120.20	22 ₹ 9,350	-11.2 -4760.00	27.83	13 5,525	3 1,275	32 13,600
20 Nov	1148.90	33.2 ₹ 14,110	-4.1 -1742.50	27.53	58 24,650	14 5,950	29 12,325
19 Nov	1152.60	37.75 ₹ 16,043.75	-5.8 -2465.00	28.00	25 10,625	14 5,950	14 5,950
18 Nov	1127.90	43.55 ₹ 18,508.75	-52.55 -22333.75	-	0 0	0 0	0 0

17 Nov	1134.20	43.55 ₹ 18,508.75	-52.55 -22333.75	-	0 0	0 0	0 0
14 Nov	1131.60	43.55 ₹ 18,508.75	-52.55 -22333.75	-	0 0	0 0	0 0
13 Nov	1153.80	43.55 ₹ 18,508.75	-52.55 -22333.75	-	0 0	0 0	0 0
12 Nov	1167.00	43.55 ₹ 18,508.75	-52.55 -22333.75	25.67	2 850	1 425	1 425
11 Nov	1158.50	96.1 ₹ 40,842.5	0 0.00	0.47	0 0	0 0	0 0
10 Nov	1143.20	96.1 ₹ 40,842.5	0 0.00	1.37	0 0	0 0	0 0
7 Nov	1112.70	96.1 ₹ 40,842.5	0 0.00	3.05	0 0	0 0	0 0
6 Nov	1142.20	96.1 ₹ 40,842.5	0 0.00	1.21	0 0	0 0	0 0
4 Nov	1156.60	96.1 ₹ 40,842.5	0 0.00	0.39	0 0	0 0	0 0
3 Nov	1160.50	96.1 ₹ 40,842.5	0 0.00	-	0 0	0 0	0 0
31 Oct	1162.50	96.1 ₹ 40,842.5	0 0.00	-	0 0	0 0	0 0
30 Oct	1175.80	96.1 ₹ 40,842.5	0 0.00	-	0 0	0 0	0 0
29 Oct	1185.30	96.1 ₹ 40,842.5	0 0.00	-	0 0	0 0	0 0

For Cyient Limited - strike price 1180 expiring on 30DEC2025

Delta for 1180 CE is 0.46

Historical price for 1180 CE is as follows

On 12 Dec CYIENT was trading at 1167.70. The strike last trading price was 20.4, which was 3.3 higher than the previous day. The implied volatity was 23.42, the open interest changed by 58 which increased total open position to 492

On 11 Dec CYIENT was trading at 1154.40. The strike last trading price was 17.9, which was 4.05 higher than the previous day. The implied volatity was 25.52, the open interest changed by 91 which increased total open position to 418

On 10 Dec CYIENT was trading at 1139.00. The strike last trading price was 13.65, which was -0.3 lower than the previous day. The implied volatity was 25.68, the open interest changed by -167 which decreased total open position to 333

On 9 Dec CYIENT was trading at 1131.60. The strike last trading price was 14.15, which was -1.75 lower than the previous day. The implied volatity was 26.95, the open interest changed by -7 which decreased total open position to 500

On 8 Dec CYIENT was trading at 1141.90. The strike last trading price was 16.15, which was -12.5 lower than the previous day. The implied volatity was 24.63, the open interest changed by 128 which increased total open position to 507

On 5 Dec CYIENT was trading at 1169.20. The strike last trading price was 28.15, which was -6.8 lower than the previous day. The implied volatity was 24.43, the open interest changed by 91 which increased total open position to 371

On 4 Dec CYIENT was trading at 1177.20. The strike last trading price was 36.4, which was 0.05 higher than the previous day. The implied volatity was 25.51, the open interest changed by -47 which decreased total open position to 285

On 3 Dec CYIENT was trading at 1180.60. The strike last trading price was 37.1, which was 0.45 higher than the previous day. The implied volatity was 24.51, the open interest changed by 60 which increased total open position to 329

On 2 Dec CYIENT was trading at 1178.80. The strike last trading price was 37.4, which was 6.7 higher than the previous day. The implied volatity was 25.18, the open interest changed by 105 which increased total open position to 272

On 1 Dec CYIENT was trading at 1163.30. The strike last trading price was 32.85, which was 17.4 higher than the previous day. The implied volatity was 27.12, the open interest changed by 64 which increased total open position to 167

On 28 Nov CYIENT was trading at 1123.60. The strike last trading price was 14.95, which was -0.35 lower than the previous day. The implied volatity was 24.53, the open interest changed by 16 which increased total open position to 101

On 27 Nov CYIENT was trading at 1113.30. The strike last trading price was 15.2, which was -2.55 lower than the previous day. The implied volatity was 26.12, the open interest changed by 11 which increased total open position to 87

On 26 Nov CYIENT was trading at 1118.40. The strike last trading price was 17.9, which was 1.85 higher than the previous day. The implied volatity was 27.38, the open interest changed by 9 which increased total open position to 76

On 25 Nov CYIENT was trading at 1103.60. The strike last trading price was 16.3, which was -2.75 lower than the previous day. The implied volatity was 29.12, the open interest changed by 33 which increased total open position to 68

On 24 Nov CYIENT was trading at 1118.10. The strike last trading price was 18.05, which was -3.95 lower than the previous day. The implied volatity was 26.84, the open interest changed by 2 which increased total open position to 34

On 21 Nov CYIENT was trading at 1120.20. The strike last trading price was 22, which was -11.2 lower than the previous day. The implied volatity was 27.83, the open interest changed by 3 which increased total open position to 32

On 20 Nov CYIENT was trading at 1148.90. The strike last trading price was 33.2, which was -4.1 lower than the previous day. The implied volatity was 27.53, the open interest changed by 14 which increased total open position to 29

On 19 Nov CYIENT was trading at 1152.60. The strike last trading price was 37.75, which was -5.8 lower than the previous day. The implied volatity was 28.00, the open interest changed by 14 which increased total open position to 14

On 18 Nov CYIENT was trading at 1127.90. The strike last trading price was 43.55, which was -52.55 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 43.55, which was -52.55 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 43.55, which was -52.55 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 43.55, which was -52.55 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 43.55, which was -52.55 lower than the previous day. The implied volatity was 25.67, the open interest changed by 1 which increased total open position to 1

On 11 Nov CYIENT was trading at 1158.50. The strike last trading price was 96.1, which was 0 lower than the previous day. The implied volatity was 0.47, 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 96.1, which was 0 lower than the previous day. The implied volatity was 1.37, 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 96.1, which was 0 lower than the previous day. The implied volatity was 3.05, the open interest changed by 0 which decreased total open position to 0

On 6 Nov CYIENT was trading at 1142.20. The strike last trading price was 96.1, which was 0 lower than the previous day. The implied volatity was 1.21, the open interest changed by 0 which decreased total open position to 0

On 4 Nov CYIENT was trading at 1156.60. The strike last trading price was 96.1, which was 0 lower than the previous day. The implied volatity was 0.39, 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 96.1, 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 31 Oct CYIENT was trading at 1162.50. The strike last trading price was 96.1, 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 30 Oct CYIENT was trading at 1175.80. The strike last trading price was 96.1, 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 29 Oct CYIENT was trading at 1185.30. The strike last trading price was 96.1, 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 1180 PE
Delta: -0.54 Vega: 1.03 Theta: -0.58 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1167.70	31.85 ₹ 13,536.25	-6.3 -2677.50	26.59	43 18,275	-4 -1,700	207 87,975
11 Dec	1154.40	37 ₹ 15,725	-18.2 -7735.00	23.86	19 8,075	-1 -425	213 90,525
10 Dec	1139.00	55.2 ₹ 23,460	1.2 510.00	32.35	6 2,550	0 0	215 91,375
9 Dec	1131.60	54 ₹ 22,950	3.3 1402.50	27.59	31 13,175	-27 -11,475	216 91,800
8 Dec	1141.90	48.2 ₹ 20,485	14.4 6120.00	28.45	105 44,625	-19 -8,075	244 1,03,700
5 Dec	1169.20	34 ₹ 14,450	4.55 1933.75	26.40	253 1,07,525	42 17,850	263 1,11,775
4 Dec	1177.20	28.5 ₹ 12,112.5	-2.75 -1168.75	26.05	301 1,27,925	122 51,850	221 93,925
3 Dec	1180.60	30.35 ₹ 12,898.75	-2.3 -977.50	27.87	357 1,51,725	35 14,875	99 42,075
2 Dec	1178.80	33 ₹ 14,025	-7.35 -3123.75	28.75	130 55,250	38 16,150	62 26,350
1 Dec	1163.30	39 ₹ 16,575	-39.9 -16957.50	27.50	26 11,050	9 3,825	23 9,775
28 Nov	1123.60	78.9 ₹ 33,532.5	9.9 4207.50	-	0 0	0 0	0 0
27 Nov	1113.30	78.9 ₹ 33,532.5	9.9 4207.50	-	0 0	0 0	0 0
26 Nov	1118.40	78.9 ₹ 33,532.5	9.9 4207.50	-	0 0	2 850	0 0
25 Nov	1103.60	78.9 ₹ 33,532.5	9.9 4207.50	26.95	4 1,700	1 425	13 5,525
24 Nov	1118.10	69 ₹ 29,325	18 7650.00	26.46	1 425	0 0	11 4,675
21 Nov	1120.20	51 ₹ 21,675	-2.85 -1211.25	-	0 0	4 1,700	0 0
20 Nov	1148.90	51 ₹ 21,675	-2.85 -1211.25	26.64	7 2,975	-1 -425	6 2,550
19 Nov	1152.60	53.85 ₹ 22,886.25	-10.9 -4632.50	30.72	2 850	1 425	6 2,550
18 Nov	1127.90	65 ₹ 27,625	0.95 403.75	-	0 0	1 425	0 0
17 Nov	1134.20	65 ₹ 27,625	0.95 403.75	29.62	2 850	0 0	4 1,700
14 Nov	1131.60	64.05 ₹ 27,221.25	18.05 7671.25	28.45	1 425	0 0	3 1,275
13 Nov	1153.80	46 ₹ 19,550	-27.5 -11687.50	-	0 0	-5 -2,125	0 0
12 Nov	1167.00	46 ₹ 19,550	-27.5 -11687.50	27.49	5 2,125	0 0	8 3,400
11 Nov	1158.50	73.5 ₹ 31,237.5	-11.5 -4887.50	-	0 0	-1 -425	0 0
10 Nov	1143.20	73.5 ₹ 31,237.5	-11.5 -4887.50	36.86	1 425	0 0	9 3,825
7 Nov	1112.70	85 ₹ 36,125	32 13600.00	33.82	1 425	0 0	8 3,400
6 Nov	1142.20	53 ₹ 22,525	4 1700.00	-	0 0	0 0	0 0
4 Nov	1156.60	53 ₹ 22,525	4 1700.00	-	0 0	0 0	0 0
3 Nov	1160.50	53 ₹ 22,525	4 1700.00	-	0 0	0 0	0 0
31 Oct	1162.50	53 ₹ 22,525	4 1700.00	-	0 0	2 850	0 0
30 Oct	1175.80	53 ₹ 22,525	4 1700.00	31.76	2 850	1 425	7 2,975
29 Oct	1185.30	49 ₹ 20,825	-27 -11475.00	32.32	6 2,550	5 2,125	5 2,125

For Cyient Limited - strike price 1180 expiring on 30DEC2025

Delta for 1180 PE is -0.54

Historical price for 1180 PE is as follows

On 12 Dec CYIENT was trading at 1167.70. The strike last trading price was 31.85, which was -6.3 lower than the previous day. The implied volatity was 26.59, the open interest changed by -4 which decreased total open position to 207

On 11 Dec CYIENT was trading at 1154.40. The strike last trading price was 37, which was -18.2 lower than the previous day. The implied volatity was 23.86, the open interest changed by -1 which decreased total open position to 213

On 10 Dec CYIENT was trading at 1139.00. The strike last trading price was 55.2, which was 1.2 higher than the previous day. The implied volatity was 32.35, the open interest changed by 0 which decreased total open position to 215

On 9 Dec CYIENT was trading at 1131.60. The strike last trading price was 54, which was 3.3 higher than the previous day. The implied volatity was 27.59, the open interest changed by -27 which decreased total open position to 216

On 8 Dec CYIENT was trading at 1141.90. The strike last trading price was 48.2, which was 14.4 higher than the previous day. The implied volatity was 28.45, the open interest changed by -19 which decreased total open position to 244

On 5 Dec CYIENT was trading at 1169.20. The strike last trading price was 34, which was 4.55 higher than the previous day. The implied volatity was 26.40, the open interest changed by 42 which increased total open position to 263

On 4 Dec CYIENT was trading at 1177.20. The strike last trading price was 28.5, which was -2.75 lower than the previous day. The implied volatity was 26.05, the open interest changed by 122 which increased total open position to 221

On 3 Dec CYIENT was trading at 1180.60. The strike last trading price was 30.35, which was -2.3 lower than the previous day. The implied volatity was 27.87, the open interest changed by 35 which increased total open position to 99

On 2 Dec CYIENT was trading at 1178.80. The strike last trading price was 33, which was -7.35 lower than the previous day. The implied volatity was 28.75, the open interest changed by 38 which increased total open position to 62

On 1 Dec CYIENT was trading at 1163.30. The strike last trading price was 39, which was -39.9 lower than the previous day. The implied volatity was 27.50, the open interest changed by 9 which increased total open position to 23

On 28 Nov CYIENT was trading at 1123.60. The strike last trading price was 78.9, which was 9.9 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 78.9, which was 9.9 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 78.9, which was 9.9 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 25 Nov CYIENT was trading at 1103.60. The strike last trading price was 78.9, which was 9.9 higher than the previous day. The implied volatity was 26.95, the open interest changed by 1 which increased total open position to 13

On 24 Nov CYIENT was trading at 1118.10. The strike last trading price was 69, which was 18 higher than the previous day. The implied volatity was 26.46, the open interest changed by 0 which decreased total open position to 11

On 21 Nov CYIENT was trading at 1120.20. The strike last trading price was 51, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 20 Nov CYIENT was trading at 1148.90. The strike last trading price was 51, which was -2.85 lower than the previous day. The implied volatity was 26.64, the open interest changed by -1 which decreased total open position to 6

On 19 Nov CYIENT was trading at 1152.60. The strike last trading price was 53.85, which was -10.9 lower than the previous day. The implied volatity was 30.72, the open interest changed by 1 which increased total open position to 6

On 18 Nov CYIENT was trading at 1127.90. The strike last trading price was 65, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 17 Nov CYIENT was trading at 1134.20. The strike last trading price was 65, which was 0.95 higher than the previous day. The implied volatity was 29.62, the open interest changed by 0 which decreased total open position to 4

On 14 Nov CYIENT was trading at 1131.60. The strike last trading price was 64.05, which was 18.05 higher than the previous day. The implied volatity was 28.45, the open interest changed by 0 which decreased total open position to 3

On 13 Nov CYIENT was trading at 1153.80. The strike last trading price was 46, which was -27.5 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 0

On 12 Nov CYIENT was trading at 1167.00. The strike last trading price was 46, which was -27.5 lower than the previous day. The implied volatity was 27.49, the open interest changed by 0 which decreased total open position to 8

On 11 Nov CYIENT was trading at 1158.50. The strike last trading price was 73.5, which was -11.5 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 10 Nov CYIENT was trading at 1143.20. The strike last trading price was 73.5, which was -11.5 lower than the previous day. The implied volatity was 36.86, the open interest changed by 0 which decreased total open position to 9

On 7 Nov CYIENT was trading at 1112.70. The strike last trading price was 85, which was 32 higher than the previous day. The implied volatity was 33.82, the open interest changed by 0 which decreased total open position to 8

On 6 Nov CYIENT was trading at 1142.20. The strike last trading price was 53, which was 4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Nov CYIENT was trading at 1156.60. The strike last trading price was 53, which was 4 higher 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 53, which was 4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 31 Oct CYIENT was trading at 1162.50. The strike last trading price was 53, which was 4 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 30 Oct CYIENT was trading at 1175.80. The strike last trading price was 53, which was 4 higher than the previous day. The implied volatity was 31.76, the open interest changed by 1 which increased total open position to 7

On 29 Oct CYIENT was trading at 1185.30. The strike last trading price was 49, which was -27 lower than the previous day. The implied volatity was 32.32, the open interest changed by 5 which increased total open position to 5

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