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 1260 CE
Delta: 0.11 Vega: 0.49 Theta: -0.39 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1167.70	3.5 ₹ 1,487.5	0.2 85.00	25.67	63 26,775	-3 -1,275	187 79,475
11 Dec	1154.40	3.3 ₹ 1,402.5	0.1 42.50	27.68	61 25,925	5 2,125	189 80,325
10 Dec	1139.00	3.2 ₹ 1,360	-0.45 -191.25	29.74	65 27,625	13 5,525	181 76,925

9 Dec	1131.60	3.65 ₹ 1,551.25	-0.1 -42.50	30.88	70 29,750	-12 -5,100	168 71,400
8 Dec	1141.90	3.9 ₹ 1,657.5	-2.6 -1105.00	28.40	168 71,400	-15 -6,375	180 76,500
5 Dec	1169.20	6.3 ₹ 2,677.5	-2.7 -1147.50	25.39	109 46,325	9 3,825	195 82,875
4 Dec	1177.20	8.9 ₹ 3,782.5	-1.4 -595.00	25.41	127 53,975	-7 -2,975	185 78,625
3 Dec	1180.60	10.55 ₹ 4,483.75	-0.2 -85.00	26.14	270 1,14,750	10 4,250	190 80,750
2 Dec	1178.80	11.25 ₹ 4,781.25	2.4 1020.00	26.84	434 1,84,450	-47 -19,975	180 76,500
1 Dec	1163.30	9.65 ₹ 4,101.25	5.35 2273.75	27.95	510 2,16,750	-44 -18,700	227 96,475
28 Nov	1123.60	4.15 ₹ 1,763.75	-0.65 -276.25	27.19	143 60,775	-16 -6,800	269 1,14,325
27 Nov	1113.30	4.9 ₹ 2,082.5	-0.75 -318.75	29.19	505 2,14,625	-59 -25,075	283 1,20,275
26 Nov	1118.40	5.9 ₹ 2,507.5	1.35 573.75	29.84	858 3,64,650	265 1,12,625	330 1,40,250
25 Nov	1103.60	4.5 ₹ 1,912.5	-1.8 -765.00	29.62	36 15,300	18 7,650	66 28,050
24 Nov	1118.10	6.3 ₹ 2,677.5	-0.8 -340.00	29.62	34 14,450	5 2,125	44 18,700
21 Nov	1120.20	7.1 ₹ 3,017.5	-4.9 -2082.50	28.83	7 2,975	0 0	39 16,575
20 Nov	1148.90	12 ₹ 5,100	-2.45 -1041.25	28.55	5 2,125	3 1,275	39 16,575
19 Nov	1152.60	14.45 ₹ 6,141.25	6.65 2826.25	28.96	39 16,575	13 5,525	31 13,175
18 Nov	1127.90	7.8 ₹ 3,315	-2.6 -1105.00	27.13	11 4,675	-3 -1,275	19 8,075
17 Nov	1134.20	10.4 ₹ 4,420	-0.85 -361.25	28.56	12 5,100	9 3,825	22 9,350
14 Nov	1131.60	11.25 ₹ 4,781.25	-7.05 -2996.25	28.23	6 2,550	0 0	13 5,525
13 Nov	1153.80	18.3 ₹ 7,777.5	-3.9 -1657.50	30.23	5 2,125	1 425	14 5,950
12 Nov	1167.00	22.2 ₹ 9,435	2.55 1083.75	30.04	11 4,675	8 3,400	12 5,100
11 Nov	1158.50	19.5 ₹ 8,287.5	-42.65 -18126.25	29.23	4 1,700	2 850	2 850
10 Nov	1143.20	62.15 ₹ 26,413.75	0 0.00	6.14	0 0	0 0	0 0
6 Nov	1142.20	62.15 ₹ 26,413.75	0 0.00	5.80	0 0	0 0	0 0
3 Nov	1160.50	62.15 ₹ 26,413.75	0 0.00	4.58	0 0	0 0	0 0
31 Oct	1162.50	62.15 ₹ 26,413.75	0 0.00	-	0 0	0 0	0 0
30 Oct	1175.80	62.15 ₹ 26,413.75	0 0.00	3.55	0 0	0 0	0 0
29 Oct	1185.30	62.15 ₹ 26,413.75	0 0.00	2.84	0 0	0 0	0 0

For Cyient Limited - strike price 1260 expiring on 30DEC2025

Delta for 1260 CE is 0.11

Historical price for 1260 CE is as follows

On 12 Dec CYIENT was trading at 1167.70. The strike last trading price was 3.5, which was 0.2 higher than the previous day. The implied volatity was 25.67, the open interest changed by -3 which decreased total open position to 187

On 11 Dec CYIENT was trading at 1154.40. The strike last trading price was 3.3, which was 0.1 higher than the previous day. The implied volatity was 27.68, the open interest changed by 5 which increased total open position to 189

On 10 Dec CYIENT was trading at 1139.00. The strike last trading price was 3.2, which was -0.45 lower than the previous day. The implied volatity was 29.74, the open interest changed by 13 which increased total open position to 181

On 9 Dec CYIENT was trading at 1131.60. The strike last trading price was 3.65, which was -0.1 lower than the previous day. The implied volatity was 30.88, the open interest changed by -12 which decreased total open position to 168

On 8 Dec CYIENT was trading at 1141.90. The strike last trading price was 3.9, which was -2.6 lower than the previous day. The implied volatity was 28.40, the open interest changed by -15 which decreased total open position to 180

On 5 Dec CYIENT was trading at 1169.20. The strike last trading price was 6.3, which was -2.7 lower than the previous day. The implied volatity was 25.39, the open interest changed by 9 which increased total open position to 195

On 4 Dec CYIENT was trading at 1177.20. The strike last trading price was 8.9, which was -1.4 lower than the previous day. The implied volatity was 25.41, the open interest changed by -7 which decreased total open position to 185

On 3 Dec CYIENT was trading at 1180.60. The strike last trading price was 10.55, which was -0.2 lower than the previous day. The implied volatity was 26.14, the open interest changed by 10 which increased total open position to 190

On 2 Dec CYIENT was trading at 1178.80. The strike last trading price was 11.25, which was 2.4 higher than the previous day. The implied volatity was 26.84, the open interest changed by -47 which decreased total open position to 180

On 1 Dec CYIENT was trading at 1163.30. The strike last trading price was 9.65, which was 5.35 higher than the previous day. The implied volatity was 27.95, the open interest changed by -44 which decreased total open position to 227

On 28 Nov CYIENT was trading at 1123.60. The strike last trading price was 4.15, which was -0.65 lower than the previous day. The implied volatity was 27.19, the open interest changed by -16 which decreased total open position to 269

On 27 Nov CYIENT was trading at 1113.30. The strike last trading price was 4.9, which was -0.75 lower than the previous day. The implied volatity was 29.19, the open interest changed by -59 which decreased total open position to 283

On 26 Nov CYIENT was trading at 1118.40. The strike last trading price was 5.9, which was 1.35 higher than the previous day. The implied volatity was 29.84, the open interest changed by 265 which increased total open position to 330

On 25 Nov CYIENT was trading at 1103.60. The strike last trading price was 4.5, which was -1.8 lower than the previous day. The implied volatity was 29.62, the open interest changed by 18 which increased total open position to 66

On 24 Nov CYIENT was trading at 1118.10. The strike last trading price was 6.3, which was -0.8 lower than the previous day. The implied volatity was 29.62, the open interest changed by 5 which increased total open position to 44

On 21 Nov CYIENT was trading at 1120.20. The strike last trading price was 7.1, which was -4.9 lower than the previous day. The implied volatity was 28.83, the open interest changed by 0 which decreased total open position to 39

On 20 Nov CYIENT was trading at 1148.90. The strike last trading price was 12, which was -2.45 lower than the previous day. The implied volatity was 28.55, the open interest changed by 3 which increased total open position to 39

On 19 Nov CYIENT was trading at 1152.60. The strike last trading price was 14.45, which was 6.65 higher than the previous day. The implied volatity was 28.96, the open interest changed by 13 which increased total open position to 31

On 18 Nov CYIENT was trading at 1127.90. The strike last trading price was 7.8, which was -2.6 lower than the previous day. The implied volatity was 27.13, the open interest changed by -3 which decreased total open position to 19

On 17 Nov CYIENT was trading at 1134.20. The strike last trading price was 10.4, which was -0.85 lower than the previous day. The implied volatity was 28.56, the open interest changed by 9 which increased total open position to 22

On 14 Nov CYIENT was trading at 1131.60. The strike last trading price was 11.25, which was -7.05 lower than the previous day. The implied volatity was 28.23, the open interest changed by 0 which decreased total open position to 13

On 13 Nov CYIENT was trading at 1153.80. The strike last trading price was 18.3, which was -3.9 lower than the previous day. The implied volatity was 30.23, the open interest changed by 1 which increased total open position to 14

On 12 Nov CYIENT was trading at 1167.00. The strike last trading price was 22.2, which was 2.55 higher than the previous day. The implied volatity was 30.04, the open interest changed by 8 which increased total open position to 12

On 11 Nov CYIENT was trading at 1158.50. The strike last trading price was 19.5, which was -42.65 lower than the previous day. The implied volatity was 29.23, the open interest changed by 2 which increased total open position to 2

On 10 Nov CYIENT was trading at 1143.20. The strike last trading price was 62.15, which was 0 lower than the previous day. The implied volatity was 6.14, 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 62.15, which was 0 lower than the previous day. The implied volatity was 5.80, 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 62.15, which was 0 lower than the previous day. The implied volatity was 4.58, 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 62.15, 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 62.15, which was 0 lower than the previous day. The implied volatity was 3.55, 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 62.15, which was 0 lower than the previous day. The implied volatity was 2.84, the open interest changed by 0 which decreased total open position to 0

CYIENT 30DEC2025 1260 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1167.70	117.8 ₹ 50,065	32.3 13727.50	-	0 0	0 0	15 6,375
11 Dec	1154.40	117.8 ₹ 50,065	32.3 13727.50	-	0 0	0 0	15 6,375
10 Dec	1139.00	117.8 ₹ 50,065	32.3 13727.50	-	0 0	0 0	15 6,375
9 Dec	1131.60	117.8 ₹ 50,065	32.3 13727.50	-	0 0	0 0	0 0
8 Dec	1141.90	117.8 ₹ 50,065	32.3 13727.50	38.38	2 850	0 0	15 6,375
5 Dec	1169.20	85.5 ₹ 36,337.5	0.35 148.75	-	0 0	3 1,275	0 0
4 Dec	1177.20	85.5 ₹ 36,337.5	0.35 148.75	31.40	9 3,825	2 850	14 5,950
3 Dec	1180.60	85.15 ₹ 36,188.75	-1.1 -467.50	32.19	7 2,975	2 850	11 4,675
2 Dec	1178.80	86.35 ₹ 36,698.75	-14.65 -6226.25	31.41	4 1,700	-1 -425	9 3,825
1 Dec	1163.30	101 ₹ 42,925	-40.5 -17212.50	34.40	3 1,275	-1 -425	11 4,675
28 Nov	1123.60	141.5 ₹ 60,137.5	-4.05 -1721.25	41.45	1 425	0 0	11 4,675
27 Nov	1113.30	145.55 ₹ 61,858.75	8.55 3633.75	39.28	8 3,400	2 850	10 4,250
26 Nov	1118.40	137 ₹ 58,225	34.05 14471.25	-	0 0	0 0	0 0
25 Nov	1103.60	137 ₹ 58,225	34.05 14471.25	-	0 0	0 0	0 0
24 Nov	1118.10	137 ₹ 58,225	34.05 14471.25	-	0 0	1 425	0 0
21 Nov	1120.20	137 ₹ 58,225	34.05 14471.25	32.61	1 425	0 0	7 2,975
20 Nov	1148.90	102.95 ₹ 43,753.75	-21.05 -8946.25	20.79	1 425	0 0	6 2,550
19 Nov	1152.60	124 ₹ 52,700	18 7650.00	-	0 0	0 0	0 0
18 Nov	1127.90	124 ₹ 52,700	18 7650.00	-	0 0	0 0	0 0
17 Nov	1134.20	124 ₹ 52,700	18 7650.00	-	0 0	1 425	0 0
14 Nov	1131.60	124 ₹ 52,700	18 7650.00	29.79	1 425	0 0	5 2,125
13 Nov	1153.80	106 ₹ 45,050	0 0.00	26.99	3 1,275	2 850	4 1,700
12 Nov	1167.00	106 ₹ 45,050	-4 -1700.00	33.72	1 425	0 0	1 425
11 Nov	1158.50	110 ₹ 46,750	-11.2 -4760.00	32.84	1 425	0 0	0 0
10 Nov	1143.20	121.2 ₹ 51,510	0 0.00	-	0 0	0 0	0 0
6 Nov	1142.20	121.2 ₹ 51,510	0 0.00	-	0 0	0 0	0 0
3 Nov	1160.50	121.2 ₹ 51,510	0 0.00	-	0 0	0 0	0 0
31 Oct	1162.50	121.2 ₹ 51,510	0 0.00	-	0 0	0 0	0 0
30 Oct	1175.80	121.2 ₹ 51,510	0 0.00	-	0 0	0 0	0 0
29 Oct	1185.30	121.2 ₹ 51,510	0 0.00	-	0 0	0 0	0 0

For Cyient Limited - strike price 1260 expiring on 30DEC2025

Delta for 1260 PE is -

Historical price for 1260 PE is as follows

On 12 Dec CYIENT was trading at 1167.70. The strike last trading price was 117.8, which was 32.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15

On 11 Dec CYIENT was trading at 1154.40. The strike last trading price was 117.8, which was 32.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15

On 10 Dec CYIENT was trading at 1139.00. The strike last trading price was 117.8, which was 32.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15

On 9 Dec CYIENT was trading at 1131.60. The strike last trading price was 117.8, which was 32.3 higher 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 117.8, which was 32.3 higher than the previous day. The implied volatity was 38.38, the open interest changed by 0 which decreased total open position to 15

On 5 Dec CYIENT was trading at 1169.20. The strike last trading price was 85.5, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 4 Dec CYIENT was trading at 1177.20. The strike last trading price was 85.5, which was 0.35 higher than the previous day. The implied volatity was 31.40, the open interest changed by 2 which increased total open position to 14

On 3 Dec CYIENT was trading at 1180.60. The strike last trading price was 85.15, which was -1.1 lower than the previous day. The implied volatity was 32.19, the open interest changed by 2 which increased total open position to 11

On 2 Dec CYIENT was trading at 1178.80. The strike last trading price was 86.35, which was -14.65 lower than the previous day. The implied volatity was 31.41, the open interest changed by -1 which decreased total open position to 9

On 1 Dec CYIENT was trading at 1163.30. The strike last trading price was 101, which was -40.5 lower than the previous day. The implied volatity was 34.40, the open interest changed by -1 which decreased total open position to 11

On 28 Nov CYIENT was trading at 1123.60. The strike last trading price was 141.5, which was -4.05 lower than the previous day. The implied volatity was 41.45, the open interest changed by 0 which decreased total open position to 11

On 27 Nov CYIENT was trading at 1113.30. The strike last trading price was 145.55, which was 8.55 higher than the previous day. The implied volatity was 39.28, the open interest changed by 2 which increased total open position to 10

On 26 Nov CYIENT was trading at 1118.40. The strike last trading price was 137, which was 34.05 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 137, which was 34.05 higher than the previous day. The implied volatity was -, 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 137, which was 34.05 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 21 Nov CYIENT was trading at 1120.20. The strike last trading price was 137, which was 34.05 higher than the previous day. The implied volatity was 32.61, the open interest changed by 0 which decreased total open position to 7

On 20 Nov CYIENT was trading at 1148.90. The strike last trading price was 102.95, which was -21.05 lower than the previous day. The implied volatity was 20.79, the open interest changed by 0 which decreased total open position to 6

On 19 Nov CYIENT was trading at 1152.60. The strike last trading price was 124, which was 18 higher 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 124, which was 18 higher 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 124, which was 18 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 14 Nov CYIENT was trading at 1131.60. The strike last trading price was 124, which was 18 higher than the previous day. The implied volatity was 29.79, the open interest changed by 0 which decreased total open position to 5

On 13 Nov CYIENT was trading at 1153.80. The strike last trading price was 106, which was 0 lower than the previous day. The implied volatity was 26.99, the open interest changed by 2 which increased total open position to 4

On 12 Nov CYIENT was trading at 1167.00. The strike last trading price was 106, which was -4 lower than the previous day. The implied volatity was 33.72, the open interest changed by 0 which decreased total open position to 1

On 11 Nov CYIENT was trading at 1158.50. The strike last trading price was 110, which was -11.2 lower than the previous day. The implied volatity was 32.84, 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 121.2, 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 121.2, 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 121.2, 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 121.2, 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 121.2, 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 121.2, 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