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 1220 CE
Delta: 0.23 Vega: 0.80 Theta: -0.61 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1167.70	8.4 ₹ 3,570	1.3 552.50	24.23	99 42,075	9 3,825	136 57,800
11 Dec	1154.40	7.55 ₹ 3,208.75	1.1 467.50	26.02	28 11,900	5 2,125	127 53,975
10 Dec	1139.00	6.15 ₹ 2,613.75	-0.75 -318.75	27.07	53 22,525	14 5,950	122 51,850
9 Dec	1131.60	6.9 ₹ 2,932.5	-0.8 -340.00	28.55	68 28,900	-31 -13,175	108 45,900
8 Dec	1141.90	8.3 ₹ 3,527.5	-6.15 -2613.75	26.98	112 47,600	-21 -8,925	139 59,075
5 Dec	1169.20	15 ₹ 6,375	-3.05 -1296.25	25.82	135 57,375	53 22,525	161 68,425
4 Dec	1177.20	19.1 ₹ 8,117.5	-1.2 -510.00	25.38	194 82,450	-37 -15,725	108 45,900
3 Dec	1180.60	20.65 ₹ 8,776.25	0.1 42.50	25.45	311 1,32,175	0 0	145 61,625
2 Dec	1178.80	20.65 ₹ 8,776.25	3.75 1593.75	25.59	322 1,36,850	12 5,100	145 61,625
1 Dec	1163.30	18.2 ₹ 7,735	9.95 4228.75	27.32	193 82,025	37 15,725	132 56,100
28 Nov	1123.60	7.7 ₹ 3,272.5	-0.7 -297.50	25.62	49 20,825	8 3,400	94 39,950
27 Nov	1113.30	8.4 ₹ 3,570	-1.65 -701.25	27.43	51 21,675	21 8,925	85 36,125
26 Nov	1118.40	10.1 ₹ 4,292.5	0.9 382.50	28.38	112 47,600	25 10,625	63 26,775
25 Nov	1103.60	9.2 ₹ 3,910	-2.05 -871.25	29.82	11 4,675	5 2,125	37 15,725
24 Nov	1118.10	10.45 ₹ 4,441.25	-9.7 -4122.50	28.03	70 29,750	21 8,925	32 13,600
21 Nov	1120.20	20.35 ₹ 8,648.75	1.7 722.50	-	0 0	10 4,250	0 0
20 Nov	1148.90	20.35 ₹ 8,648.75	1.7 722.50	28.03	11 4,675	9 3,825	10 4,250
19 Nov	1152.60	18.65 ₹ 7,926.25	-59.05 -25096.25	24.79	2 850	1 425	1 425
18 Nov	1127.90	77.7 ₹ 33,022.5	0 0.00	5.40	0 0	0 0	0 0
17 Nov	1134.20	77.7 ₹ 33,022.5	0 0.00	5.00	0 0	0 0	0 0
14 Nov	1131.60	77.7 ₹ 33,022.5	0 0.00	4.77	0 0	0 0	0 0
13 Nov	1153.80	77.7 ₹ 33,022.5	0 0.00	3.47	0 0	0 0	0 0
12 Nov	1167.00	77.7 ₹ 33,022.5	0 0.00	2.56	0 0	0 0	0 0
11 Nov	1158.50	77.7 ₹ 33,022.5	0 0.00	2.99	0 0	0 0	0 0
10 Nov	1143.20	77.7 ₹ 33,022.5	0 0.00	3.88	0 0	0 0	0 0
7 Nov	1112.70	77.7 ₹ 33,022.5	0 0.00	5.41	0 0	0 0	0 0
6 Nov	1142.20	77.7 ₹ 33,022.5	0 0.00	3.66	0 0	0 0	0 0
3 Nov	1160.50	77.7 ₹ 33,022.5	0 0.00	2.38	0 0	0 0	0 0
31 Oct	1162.50	77.7 ₹ 33,022.5	0 0.00	-	0 0	0 0	0 0

30 Oct	1175.80	77.7 ₹ 33,022.5	0 0.00	1.37	0 0	0 0	0 0
29 Oct	1185.30	77.7 ₹ 33,022.5	0 0.00	0.66	0 0	0 0	0 0

For Cyient Limited - strike price 1220 expiring on 30DEC2025

Delta for 1220 CE is 0.23

Historical price for 1220 CE is as follows

On 12 Dec CYIENT was trading at 1167.70. The strike last trading price was 8.4, which was 1.3 higher than the previous day. The implied volatity was 24.23, the open interest changed by 9 which increased total open position to 136

On 11 Dec CYIENT was trading at 1154.40. The strike last trading price was 7.55, which was 1.1 higher than the previous day. The implied volatity was 26.02, the open interest changed by 5 which increased total open position to 127

On 10 Dec CYIENT was trading at 1139.00. The strike last trading price was 6.15, which was -0.75 lower than the previous day. The implied volatity was 27.07, the open interest changed by 14 which increased total open position to 122

On 9 Dec CYIENT was trading at 1131.60. The strike last trading price was 6.9, which was -0.8 lower than the previous day. The implied volatity was 28.55, the open interest changed by -31 which decreased total open position to 108

On 8 Dec CYIENT was trading at 1141.90. The strike last trading price was 8.3, which was -6.15 lower than the previous day. The implied volatity was 26.98, the open interest changed by -21 which decreased total open position to 139

On 5 Dec CYIENT was trading at 1169.20. The strike last trading price was 15, which was -3.05 lower than the previous day. The implied volatity was 25.82, the open interest changed by 53 which increased total open position to 161

On 4 Dec CYIENT was trading at 1177.20. The strike last trading price was 19.1, which was -1.2 lower than the previous day. The implied volatity was 25.38, the open interest changed by -37 which decreased total open position to 108

On 3 Dec CYIENT was trading at 1180.60. The strike last trading price was 20.65, which was 0.1 higher than the previous day. The implied volatity was 25.45, the open interest changed by 0 which decreased total open position to 145

On 2 Dec CYIENT was trading at 1178.80. The strike last trading price was 20.65, which was 3.75 higher than the previous day. The implied volatity was 25.59, the open interest changed by 12 which increased total open position to 145

On 1 Dec CYIENT was trading at 1163.30. The strike last trading price was 18.2, which was 9.95 higher than the previous day. The implied volatity was 27.32, the open interest changed by 37 which increased total open position to 132

On 28 Nov CYIENT was trading at 1123.60. The strike last trading price was 7.7, which was -0.7 lower than the previous day. The implied volatity was 25.62, the open interest changed by 8 which increased total open position to 94

On 27 Nov CYIENT was trading at 1113.30. The strike last trading price was 8.4, which was -1.65 lower than the previous day. The implied volatity was 27.43, the open interest changed by 21 which increased total open position to 85

On 26 Nov CYIENT was trading at 1118.40. The strike last trading price was 10.1, which was 0.9 higher than the previous day. The implied volatity was 28.38, the open interest changed by 25 which increased total open position to 63

On 25 Nov CYIENT was trading at 1103.60. The strike last trading price was 9.2, which was -2.05 lower than the previous day. The implied volatity was 29.82, the open interest changed by 5 which increased total open position to 37

On 24 Nov CYIENT was trading at 1118.10. The strike last trading price was 10.45, which was -9.7 lower than the previous day. The implied volatity was 28.03, the open interest changed by 21 which increased total open position to 32

On 21 Nov CYIENT was trading at 1120.20. The strike last trading price was 20.35, which was 1.7 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 0

On 20 Nov CYIENT was trading at 1148.90. The strike last trading price was 20.35, which was 1.7 higher than the previous day. The implied volatity was 28.03, the open interest changed by 9 which increased total open position to 10

On 19 Nov CYIENT was trading at 1152.60. The strike last trading price was 18.65, which was -59.05 lower than the previous day. The implied volatity was 24.79, the open interest changed by 1 which increased total open position to 1

On 18 Nov CYIENT was trading at 1127.90. The strike last trading price was 77.7, which was 0 lower than the previous day. The implied volatity was 5.40, 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 77.7, which was 0 lower than the previous day. The implied volatity was 5.00, 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 77.7, which was 0 lower than the previous day. The implied volatity was 4.77, 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 77.7, which was 0 lower than the previous day. The implied volatity was 3.47, 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 77.7, which was 0 lower than the previous day. The implied volatity was 2.56, 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 77.7, which was 0 lower than the previous day. The implied volatity was 2.99, 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 77.7, which was 0 lower than the previous day. The implied volatity was 3.88, 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 77.7, which was 0 lower than the previous day. The implied volatity was 5.41, 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 77.7, which was 0 lower than the previous day. The implied volatity was 3.66, 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 77.7, which was 0 lower than the previous day. The implied volatity was 2.38, 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 77.7, 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 77.7, 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 29 Oct CYIENT was trading at 1185.30. The strike last trading price was 77.7, which was 0 lower than the previous day. The implied volatity was 0.66, the open interest changed by 0 which decreased total open position to 0

CYIENT 30DEC2025 1220 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1167.70	60.3 ₹ 25,627.5	-43.3 -18402.50	-	0 0	0 0	32 13,600
11 Dec	1154.40	60.3 ₹ 25,627.5	-43.3 -18402.50	-	0 0	0 0	32 13,600
10 Dec	1139.00	60.3 ₹ 25,627.5	-43.3 -18402.50	-	0 0	0 0	32 13,600
9 Dec	1131.60	60.3 ₹ 25,627.5	-43.3 -18402.50	-	0 0	0 0	0 0
8 Dec	1141.90	60.3 ₹ 25,627.5	-43.3 -18402.50	-	0 0	0 0	32 13,600
5 Dec	1169.20	60.3 ₹ 25,627.5	-43.3 -18402.50	27.78	17 7,225	4 1,700	30 12,750
4 Dec	1177.20	103.5 ₹ 43,987.5	6.3 2677.50	-	0 0	0 0	0 0
3 Dec	1180.60	103.5 ₹ 43,987.5	6.3 2677.50	-	0 0	0 0	0 0
2 Dec	1178.80	103.5 ₹ 43,987.5	6.3 2677.50	-	0 0	0 0	0 0
1 Dec	1163.30	103.5 ₹ 43,987.5	6.3 2677.50	-	0 0	0 0	0 0
28 Nov	1123.60	103.5 ₹ 43,987.5	6.3 2677.50	-	0 0	0 0	0 0
27 Nov	1113.30	103.5 ₹ 43,987.5	6.3 2677.50	-	0 0	0 0	0 0
26 Nov	1118.40	103.5 ₹ 43,987.5	6.3 2677.50	-	0 0	0 0	0 0
25 Nov	1103.60	103.5 ₹ 43,987.5	6.3 2677.50	-	0 0	26 11,050	0 0
24 Nov	1118.10	103.5 ₹ 43,987.5	6.3 2677.50	30.04	28 11,900	16 6,800	16 6,800
21 Nov	1120.20	97.2 ₹ 41,310	0 0.00	-	0 0	0 0	0 0
20 Nov	1148.90	97.2 ₹ 41,310	0 0.00	-	0 0	0 0	0 0
19 Nov	1152.60	97.2 ₹ 41,310	0 0.00	-	0 0	0 0	0 0
18 Nov	1127.90	97.2 ₹ 41,310	0 0.00	-	0 0	0 0	0 0
17 Nov	1134.20	97.2 ₹ 41,310	0 0.00	-	0 0	0 0	0 0
14 Nov	1131.60	97.2 ₹ 41,310	0 0.00	-	0 0	0 0	0 0
13 Nov	1153.80	97.2 ₹ 41,310	0 0.00	-	0 0	0 0	0 0
12 Nov	1167.00	97.2 ₹ 41,310	0 0.00	-	0 0	0 0	0 0
11 Nov	1158.50	97.2 ₹ 41,310	0 0.00	-	0 0	0 0	0 0
10 Nov	1143.20	97.2 ₹ 41,310	0 0.00	-	0 0	0 0	0 0
7 Nov	1112.70	97.2 ₹ 41,310	0 0.00	-	0 0	0 0	0 0
6 Nov	1142.20	97.2 ₹ 41,310	0 0.00	-	0 0	0 0	0 0
3 Nov	1160.50	97.2 ₹ 41,310	0 0.00	-	0 0	0 0	0 0
31 Oct	1162.50	97.2 ₹ 41,310	0 0.00	-	0 0	0 0	0 0
30 Oct	1175.80	97.2 ₹ 41,310	0 0.00	-	0 0	0 0	0 0
29 Oct	1185.30	97.2 ₹ 41,310	0 0.00	-	0 0	0 0	0 0

For Cyient Limited - strike price 1220 expiring on 30DEC2025

Delta for 1220 PE is -

Historical price for 1220 PE is as follows

On 12 Dec CYIENT was trading at 1167.70. The strike last trading price was 60.3, which was -43.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32

On 11 Dec CYIENT was trading at 1154.40. The strike last trading price was 60.3, which was -43.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32

On 10 Dec CYIENT was trading at 1139.00. The strike last trading price was 60.3, which was -43.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32

On 9 Dec CYIENT was trading at 1131.60. The strike last trading price was 60.3, which was -43.3 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 60.3, which was -43.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32

On 5 Dec CYIENT was trading at 1169.20. The strike last trading price was 60.3, which was -43.3 lower than the previous day. The implied volatity was 27.78, the open interest changed by 4 which increased total open position to 30

On 4 Dec CYIENT was trading at 1177.20. The strike last trading price was 103.5, which was 6.3 higher 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 103.5, which was 6.3 higher 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 103.5, which was 6.3 higher 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 103.5, which was 6.3 higher 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 103.5, which was 6.3 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 103.5, which was 6.3 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 103.5, which was 6.3 higher 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 103.5, which was 6.3 higher than the previous day. The implied volatity was -, the open interest changed by 26 which increased total open position to 0

On 24 Nov CYIENT was trading at 1118.10. The strike last trading price was 103.5, which was 6.3 higher than the previous day. The implied volatity was 30.04, the open interest changed by 16 which increased total open position to 16

On 21 Nov CYIENT was trading at 1120.20. The strike last trading price was 97.2, 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 97.2, 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 97.2, 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 97.2, 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 97.2, 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 97.2, 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 97.2, 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 97.2, 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 97.2, 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 97.2, 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 97.2, 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 Nov CYIENT was trading at 1142.20. The strike last trading price was 97.2, 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 97.2, 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 97.2, 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 97.2, 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 97.2, 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

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