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 1300 CE
Delta: 0.06 Vega: 0.29 Theta: -0.25 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1167.70	1.7 ₹ 722.5	0 0.00	28.39	25 10,625	4 1,700	166 70,550
11 Dec	1154.40	1.7 ₹ 722.5	-0.25 -106.25	30.29	84 35,700	-14 -5,950	162 68,850
10 Dec	1139.00	1.85 ₹ 786.25	-0.15 -63.75	32.65	40 17,000	-11 -4,675	176 74,800
9 Dec	1131.60	2 ₹ 850	-0.05 -21.25	33.13	66 28,050	-2 -850	192 81,600
8 Dec	1141.90	2.1 ₹ 892.5	-0.9 -382.50	30.70	153 65,025	-32 -13,600	195 82,875
5 Dec	1169.20	3.1 ₹ 1,317.5	-1.1 -467.50	27.01	107 45,475	-14 -5,950	228 96,900
4 Dec	1177.20	4.2 ₹ 1,785	-0.85 -361.25	26.39	175 74,375	-3 -1,275	241 1,02,425
3 Dec	1180.60	5 ₹ 2,125	-0.5 -212.50	26.73	279 1,18,575	-20 -8,500	253 1,07,525
2 Dec	1178.80	5.8 ₹ 2,465	1.2 510.00	27.80	325 1,38,125	35 14,875	263 1,11,775
1 Dec	1163.30	4.9 ₹ 2,082.5	2.4 1020.00	28.64	513 2,18,025	-53 -22,525	219 93,075
28 Nov	1123.60	2.3 ₹ 977.5	-0.35 -148.75	28.78	94 39,950	-3 -1,275	272 1,15,600
27 Nov	1113.30	2.65 ₹ 1,126.25	-0.65 -276.25	30.25	35 14,875	23 9,775	275 1,16,875
26 Nov	1118.40	3.25 ₹ 1,381.25	0.45 191.25	30.77	228 96,900	99 42,075	250 1,06,250
25 Nov	1103.60	2.95 ₹ 1,253.75	-0.55 -233.75	31.78	71 30,175	3 1,275	147 62,475
24 Nov	1118.10	3.4 ₹ 1,445	-0.4 -170.00	30.27	106 45,050	65 27,625	143 60,775
21 Nov	1120.20	3.95 ₹ 1,678.75	-3.15 -1338.75	29.54	84 35,700	-4 -1,700	80 34,000
20 Nov	1148.90	7 ₹ 2,975	-1.75 -743.75	29.25	37 15,725	4 1,700	76 32,300

19 Nov	1152.60	8.7 ₹ 3,697.5	3.2 1360.00	29.63	120 51,000	48 20,400	71 30,175
18 Nov	1127.90	5.5 ₹ 2,337.5	-0.55 -233.75	29.60	11 4,675	8 3,400	23 9,775
17 Nov	1134.20	6.15 ₹ 2,613.75	-4.5 -1912.50	29.31	28 11,900	11 4,675	12 5,100
13 Nov	1153.80	49.1 ₹ 20,867.5	0 0.00	7.95	0 0	0 0	0 0
12 Nov	1167.00	49.1 ₹ 20,867.5	0 0.00	7.11	0 0	0 0	0 0
11 Nov	1158.50	49.1 ₹ 20,867.5	0 0.00	7.47	0 0	0 0	0 0
10 Nov	1143.20	49.1 ₹ 20,867.5	0 0.00	8.18	0 0	0 0	0 0
6 Nov	1142.20	49.1 ₹ 20,867.5	0 0.00	7.84	0 0	0 0	0 0
3 Nov	1160.50	49.1 ₹ 20,867.5	0 0.00	6.60	0 0	0 0	0 0
31 Oct	1162.50	49.1 ₹ 20,867.5	0 0.00	-	0 0	0 0	0 0
30 Oct	1175.80	49.1 ₹ 20,867.5	0 0.00	5.55	0 0	0 0	0 0
29 Oct	1185.30	49.1 ₹ 20,867.5	0 0.00	4.86	0 0	0 0	0 0

For Cyient Limited - strike price 1300 expiring on 30DEC2025

Delta for 1300 CE is 0.06

Historical price for 1300 CE is as follows

On 12 Dec CYIENT was trading at 1167.70. The strike last trading price was 1.7, which was 0 lower than the previous day. The implied volatity was 28.39, the open interest changed by 4 which increased total open position to 166

On 11 Dec CYIENT was trading at 1154.40. The strike last trading price was 1.7, which was -0.25 lower than the previous day. The implied volatity was 30.29, the open interest changed by -14 which decreased total open position to 162

On 10 Dec CYIENT was trading at 1139.00. The strike last trading price was 1.85, which was -0.15 lower than the previous day. The implied volatity was 32.65, the open interest changed by -11 which decreased total open position to 176

On 9 Dec CYIENT was trading at 1131.60. The strike last trading price was 2, which was -0.05 lower than the previous day. The implied volatity was 33.13, the open interest changed by -2 which decreased total open position to 192

On 8 Dec CYIENT was trading at 1141.90. The strike last trading price was 2.1, which was -0.9 lower than the previous day. The implied volatity was 30.70, the open interest changed by -32 which decreased total open position to 195

On 5 Dec CYIENT was trading at 1169.20. The strike last trading price was 3.1, which was -1.1 lower than the previous day. The implied volatity was 27.01, the open interest changed by -14 which decreased total open position to 228

On 4 Dec CYIENT was trading at 1177.20. The strike last trading price was 4.2, which was -0.85 lower than the previous day. The implied volatity was 26.39, the open interest changed by -3 which decreased total open position to 241

On 3 Dec CYIENT was trading at 1180.60. The strike last trading price was 5, which was -0.5 lower than the previous day. The implied volatity was 26.73, the open interest changed by -20 which decreased total open position to 253

On 2 Dec CYIENT was trading at 1178.80. The strike last trading price was 5.8, which was 1.2 higher than the previous day. The implied volatity was 27.80, the open interest changed by 35 which increased total open position to 263

On 1 Dec CYIENT was trading at 1163.30. The strike last trading price was 4.9, which was 2.4 higher than the previous day. The implied volatity was 28.64, the open interest changed by -53 which decreased total open position to 219

On 28 Nov CYIENT was trading at 1123.60. The strike last trading price was 2.3, which was -0.35 lower than the previous day. The implied volatity was 28.78, the open interest changed by -3 which decreased total open position to 272

On 27 Nov CYIENT was trading at 1113.30. The strike last trading price was 2.65, which was -0.65 lower than the previous day. The implied volatity was 30.25, the open interest changed by 23 which increased total open position to 275

On 26 Nov CYIENT was trading at 1118.40. The strike last trading price was 3.25, which was 0.45 higher than the previous day. The implied volatity was 30.77, the open interest changed by 99 which increased total open position to 250

On 25 Nov CYIENT was trading at 1103.60. The strike last trading price was 2.95, which was -0.55 lower than the previous day. The implied volatity was 31.78, the open interest changed by 3 which increased total open position to 147

On 24 Nov CYIENT was trading at 1118.10. The strike last trading price was 3.4, which was -0.4 lower than the previous day. The implied volatity was 30.27, the open interest changed by 65 which increased total open position to 143

On 21 Nov CYIENT was trading at 1120.20. The strike last trading price was 3.95, which was -3.15 lower than the previous day. The implied volatity was 29.54, the open interest changed by -4 which decreased total open position to 80

On 20 Nov CYIENT was trading at 1148.90. The strike last trading price was 7, which was -1.75 lower than the previous day. The implied volatity was 29.25, the open interest changed by 4 which increased total open position to 76

On 19 Nov CYIENT was trading at 1152.60. The strike last trading price was 8.7, which was 3.2 higher than the previous day. The implied volatity was 29.63, the open interest changed by 48 which increased total open position to 71

On 18 Nov CYIENT was trading at 1127.90. The strike last trading price was 5.5, which was -0.55 lower than the previous day. The implied volatity was 29.60, the open interest changed by 8 which increased total open position to 23

On 17 Nov CYIENT was trading at 1134.20. The strike last trading price was 6.15, which was -4.5 lower than the previous day. The implied volatity was 29.31, the open interest changed by 11 which increased total open position to 12

On 13 Nov CYIENT was trading at 1153.80. The strike last trading price was 49.1, which was 0 lower than the previous day. The implied volatity was 7.95, 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 49.1, which was 0 lower than the previous day. The implied volatity was 7.11, 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 49.1, which was 0 lower than the previous day. The implied volatity was 7.47, 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 49.1, which was 0 lower than the previous day. The implied volatity was 8.18, 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 49.1, which was 0 lower than the previous day. The implied volatity was 7.84, 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 49.1, which was 0 lower than the previous day. The implied volatity was 6.60, 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 49.1, 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 49.1, which was 0 lower than the previous day. The implied volatity was 5.55, 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 49.1, which was 0 lower than the previous day. The implied volatity was 4.86, the open interest changed by 0 which decreased total open position to 0

CYIENT 30DEC2025 1300 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1167.70	156.2 ₹ 66,385	35.55 15108.75	-	0 0	0 0	20 8,500
11 Dec	1154.40	156.2 ₹ 66,385	35.55 15108.75	-	0 0	0 0	20 8,500
10 Dec	1139.00	156.2 ₹ 66,385	35.55 15108.75	-	0 0	0 0	20 8,500
9 Dec	1131.60	156.2 ₹ 66,385	35.55 15108.75	-	0 0	-4 -1,700	0 0
8 Dec	1141.90	156.2 ₹ 66,385	35.55 15108.75	44.41	7 2,975	-3 -1,275	21 8,925
5 Dec	1169.20	120.9 ₹ 51,382.5	-39.3 -16702.50	-	0 0	0 0	0 0
4 Dec	1177.20	120.9 ₹ 51,382.5	-39.3 -16702.50	-	0 0	0 0	0 0
3 Dec	1180.60	120.9 ₹ 51,382.5	-39.3 -16702.50	-	0 0	-3 -1,275	0 0
2 Dec	1178.80	120.9 ₹ 51,382.5	-39.3 -16702.50	34.17	8 3,400	-2 -850	25 10,625
1 Dec	1163.30	160.2 ₹ 68,085	-28.1 -11942.50	60.27	4 1,700	3 1,275	27 11,475
28 Nov	1123.60	188.3 ₹ 80,027.5	15 6375.00	-	0 0	0 0	0 0
27 Nov	1113.30	188.3 ₹ 80,027.5	15 6375.00	-	0 0	0 0	0 0
26 Nov	1118.40	188.3 ₹ 80,027.5	15 6375.00	-	0 0	2 850	0 0
25 Nov	1103.60	188.3 ₹ 80,027.5	15 6375.00	34.81	2 850	0 0	22 9,350
24 Nov	1118.10	173.25 ₹ 73,631.25	-1.75 -743.75	29.46	10 4,250	6 2,550	18 7,650
21 Nov	1120.20	175 ₹ 74,375	27 11475.00	36.63	4 1,700	3 1,275	13 5,525
20 Nov	1148.90	148 ₹ 62,900	-3 -1275.00	32.89	4 1,700	3 1,275	9 3,825
19 Nov	1152.60	151 ₹ 64,175	3.25 1381.25	40.46	6 2,550	4 1,700	4 1,700
18 Nov	1127.90	147.75 ₹ 62,793.75	0 0.00	-	0 0	0 0	0 0
17 Nov	1134.20	147.75 ₹ 62,793.75	0 0.00	-	0 0	0 0	0 0
13 Nov	1153.80	147.75 ₹ 62,793.75	0 0.00	-	0 0	0 0	0 0
12 Nov	1167.00	147.75 ₹ 62,793.75	0 0.00	-	0 0	0 0	0 0
11 Nov	1158.50	147.75 ₹ 62,793.75	0 0.00	-	0 0	0 0	0 0
10 Nov	1143.20	147.75 ₹ 62,793.75	0 0.00	-	0 0	0 0	0 0
6 Nov	1142.20	147.75 ₹ 62,793.75	0 0.00	-	0 0	0 0	0 0
3 Nov	1160.50	147.75 ₹ 62,793.75	0 0.00	-	0 0	0 0	0 0
31 Oct	1162.50	147.75 ₹ 62,793.75	0 0.00	-	0 0	0 0	0 0
30 Oct	1175.80	147.75 ₹ 62,793.75	0 0.00	-	0 0	0 0	0 0
29 Oct	1185.30	147.75 ₹ 62,793.75	0 0.00	-	0 0	0 0	0 0

For Cyient Limited - strike price 1300 expiring on 30DEC2025

Delta for 1300 PE is -

Historical price for 1300 PE is as follows

On 12 Dec CYIENT was trading at 1167.70. The strike last trading price was 156.2, which was 35.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20

On 11 Dec CYIENT was trading at 1154.40. The strike last trading price was 156.2, which was 35.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20

On 10 Dec CYIENT was trading at 1139.00. The strike last trading price was 156.2, which was 35.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20

On 9 Dec CYIENT was trading at 1131.60. The strike last trading price was 156.2, which was 35.55 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 0

On 8 Dec CYIENT was trading at 1141.90. The strike last trading price was 156.2, which was 35.55 higher than the previous day. The implied volatity was 44.41, the open interest changed by -3 which decreased total open position to 21

On 5 Dec CYIENT was trading at 1169.20. The strike last trading price was 120.9, which was -39.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec CYIENT was trading at 1177.20. The strike last trading price was 120.9, which was -39.3 lower 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 120.9, which was -39.3 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 0

On 2 Dec CYIENT was trading at 1178.80. The strike last trading price was 120.9, which was -39.3 lower than the previous day. The implied volatity was 34.17, the open interest changed by -2 which decreased total open position to 25

On 1 Dec CYIENT was trading at 1163.30. The strike last trading price was 160.2, which was -28.1 lower than the previous day. The implied volatity was 60.27, the open interest changed by 3 which increased total open position to 27

On 28 Nov CYIENT was trading at 1123.60. The strike last trading price was 188.3, which was 15 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 188.3, which was 15 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 188.3, which was 15 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 188.3, which was 15 higher than the previous day. The implied volatity was 34.81, the open interest changed by 0 which decreased total open position to 22

On 24 Nov CYIENT was trading at 1118.10. The strike last trading price was 173.25, which was -1.75 lower than the previous day. The implied volatity was 29.46, the open interest changed by 6 which increased total open position to 18

On 21 Nov CYIENT was trading at 1120.20. The strike last trading price was 175, which was 27 higher than the previous day. The implied volatity was 36.63, the open interest changed by 3 which increased total open position to 13

On 20 Nov CYIENT was trading at 1148.90. The strike last trading price was 148, which was -3 lower than the previous day. The implied volatity was 32.89, the open interest changed by 3 which increased total open position to 9

On 19 Nov CYIENT was trading at 1152.60. The strike last trading price was 151, which was 3.25 higher than the previous day. The implied volatity was 40.46, the open interest changed by 4 which increased total open position to 4

On 18 Nov CYIENT was trading at 1127.90. The strike last trading price was 147.75, 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 17 Nov CYIENT was trading at 1134.20. The strike last trading price was 147.75, 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 13 Nov CYIENT was trading at 1153.80. The strike last trading price was 147.75, 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 12 Nov CYIENT was trading at 1167.00. The strike last trading price was 147.75, 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 11 Nov CYIENT was trading at 1158.50. The strike last trading price was 147.75, 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 10 Nov CYIENT was trading at 1143.20. The strike last trading price was 147.75, 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 6 Nov CYIENT was trading at 1142.20. The strike last trading price was 147.75, 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 147.75, 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 31 Oct CYIENT was trading at 1162.50. The strike last trading price was 147.75, 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 30 Oct CYIENT was trading at 1175.80. The strike last trading price was 147.75, 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 29 Oct CYIENT was trading at 1185.30. The strike last trading price was 147.75, 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

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