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 1320 CE
Delta: 0.04 Vega: 0.24 Theta: -0.21 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1167.70	1.35 ₹ 573.75	0.1 42.50	30.60	6 2,550	1 425	45 19,125
11 Dec	1154.40	1.25 ₹ 531.25	-0.85 -361.25	-	0 0	0 0	44 18,700
10 Dec	1139.00	1.25 ₹ 531.25	-0.85 -361.25	-	0 0	0 0	44 18,700
9 Dec	1131.60	1.25 ₹ 531.25	-0.85 -361.25	-	0 0	-3 -1,275	0 0
8 Dec	1141.90	1.25 ₹ 531.25	-0.85 -361.25	30.52	21 8,925	-4 -1,700	43 18,275
5 Dec	1169.20	2.1 ₹ 892.5	-0.65 -276.25	27.57	8 3,400	0 0	47 19,975
4 Dec	1177.20	2.75 ₹ 1,168.75	-0.9 -382.50	26.65	12 5,100	5 2,125	47 19,975
3 Dec	1180.60	3.65 ₹ 1,551.25	-0.35 -148.75	27.57	25 10,625	3 1,275	41 17,425
2 Dec	1178.80	4.15 ₹ 1,763.75	0.7 297.50	28.32	77 32,725	21 8,925	37 15,725
1 Dec	1163.30	3.7 ₹ 1,572.5	0.55 233.75	29.48	16 6,800	1 425	14 5,950
28 Nov	1123.60	3.15 ₹ 1,338.75	-2 -850.00	-	0 0	0 0	0 0
27 Nov	1113.30	3.15 ₹ 1,338.75	-2 -850.00	-	0 0	0 0	0 0
26 Nov	1118.40	3.15 ₹ 1,338.75	-2 -850.00	-	0 0	0 0	0 0
24 Nov	1118.10	3.15 ₹ 1,338.75	-2 -850.00	32.18	3 1,275	0 0	13 5,525
21 Nov	1120.20	5.15 ₹ 2,188.75	-0.75 -318.75	33.90	1 425	0 0	12 5,100
20 Nov	1148.90	5.9 ₹ 2,507.5	-42.95 -18253.75	-	0 0	12 5,100	0 0
19 Nov	1152.60	5.9 ₹ 2,507.5	-42.95 -18253.75	28.98	13 5,525	11 4,675	11 4,675
18 Nov	1127.90	48.85 ₹ 20,761.25	0 0.00	10.82	0 0	0 0	0 0

17 Nov	1134.20	48.85 ₹ 20,761.25	0 0.00	10.47	0 0	0 0	0 0
13 Nov	1153.80	48.85 ₹ 20,761.25	0 0.00	8.94	0 0	0 0	0 0
12 Nov	1167.00	48.85 ₹ 20,761.25	0 0.00	8.14	0 0	0 0	0 0
11 Nov	1158.50	48.85 ₹ 20,761.25	0 0.00	8.40	0 0	0 0	0 0
10 Nov	1143.20	48.85 ₹ 20,761.25	0 0.00	9.16	0 0	0 0	0 0
6 Nov	1142.20	48.85 ₹ 20,761.25	0 0.00	8.73	0 0	0 0	0 0
3 Nov	1160.50	48.85 ₹ 20,761.25	0 0.00	7.49	0 0	0 0	0 0
31 Oct	1162.50	48.85 ₹ 20,761.25	0 0.00	-	0 0	0 0	0 0
30 Oct	1175.80	48.85 ₹ 20,761.25	0 0.00	6.51	0 0	0 0	0 0
29 Oct	1185.30	48.85 ₹ 20,761.25	0 0.00	5.84	0 0	0 0	0 0
21 Oct	1190.70	48.85 ₹ 20,761.25	0 0.00	-	0 0	0 0	0 0
14 Oct	1152.70	48.85 ₹ 20,761.25	0 0.00	-	0 0	0 0	0 0
13 Oct	1162.90	48.85 ₹ 20,761.25	0 0.00	-	0 0	0 0	0 0
9 Oct	1176.70	48.85 ₹ 20,761.25	0 0.00	-	0 0	0 0	0 0
8 Oct	1171.80	48.85 ₹ 20,761.25	0 0.00	-	0 0	0 0	0 0
7 Oct	1178.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	1180.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	1170.30	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Cyient Limited - strike price 1320 expiring on 30DEC2025

Delta for 1320 CE is 0.04

Historical price for 1320 CE is as follows

On 12 Dec CYIENT was trading at 1167.70. The strike last trading price was 1.35, which was 0.1 higher than the previous day. The implied volatity was 30.60, the open interest changed by 1 which increased total open position to 45

On 11 Dec CYIENT was trading at 1154.40. The strike last trading price was 1.25, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 44

On 10 Dec CYIENT was trading at 1139.00. The strike last trading price was 1.25, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 44

On 9 Dec CYIENT was trading at 1131.60. The strike last trading price was 1.25, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 0

On 8 Dec CYIENT was trading at 1141.90. The strike last trading price was 1.25, which was -0.85 lower than the previous day. The implied volatity was 30.52, the open interest changed by -4 which decreased total open position to 43

On 5 Dec CYIENT was trading at 1169.20. The strike last trading price was 2.1, which was -0.65 lower than the previous day. The implied volatity was 27.57, the open interest changed by 0 which decreased total open position to 47

On 4 Dec CYIENT was trading at 1177.20. The strike last trading price was 2.75, which was -0.9 lower than the previous day. The implied volatity was 26.65, the open interest changed by 5 which increased total open position to 47

On 3 Dec CYIENT was trading at 1180.60. The strike last trading price was 3.65, which was -0.35 lower than the previous day. The implied volatity was 27.57, the open interest changed by 3 which increased total open position to 41

On 2 Dec CYIENT was trading at 1178.80. The strike last trading price was 4.15, which was 0.7 higher than the previous day. The implied volatity was 28.32, the open interest changed by 21 which increased total open position to 37

On 1 Dec CYIENT was trading at 1163.30. The strike last trading price was 3.7, which was 0.55 higher than the previous day. The implied volatity was 29.48, the open interest changed by 1 which increased total open position to 14

On 28 Nov CYIENT was trading at 1123.60. The strike last trading price was 3.15, which was -2 lower 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 3.15, which was -2 lower 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 3.15, which was -2 lower 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 3.15, which was -2 lower than the previous day. The implied volatity was 32.18, the open interest changed by 0 which decreased total open position to 13

On 21 Nov CYIENT was trading at 1120.20. The strike last trading price was 5.15, which was -0.75 lower than the previous day. The implied volatity was 33.90, the open interest changed by 0 which decreased total open position to 12

On 20 Nov CYIENT was trading at 1148.90. The strike last trading price was 5.9, which was -42.95 lower than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 0

On 19 Nov CYIENT was trading at 1152.60. The strike last trading price was 5.9, which was -42.95 lower than the previous day. The implied volatity was 28.98, the open interest changed by 11 which increased total open position to 11

On 18 Nov CYIENT was trading at 1127.90. The strike last trading price was 48.85, which was 0 lower than the previous day. The implied volatity was 10.82, 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 48.85, which was 0 lower than the previous day. The implied volatity was 10.47, 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 48.85, which was 0 lower than the previous day. The implied volatity was 8.94, 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 48.85, which was 0 lower than the previous day. The implied volatity was 8.14, 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 48.85, which was 0 lower than the previous day. The implied volatity was 8.40, 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 48.85, which was 0 lower than the previous day. The implied volatity was 9.16, 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 48.85, which was 0 lower than the previous day. The implied volatity was 8.73, 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 48.85, which was 0 lower than the previous day. The implied volatity was 7.49, 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 48.85, 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 48.85, which was 0 lower than the previous day. The implied volatity was 6.51, 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 48.85, which was 0 lower than the previous day. The implied volatity was 5.84, the open interest changed by 0 which decreased total open position to 0

On 21 Oct CYIENT was trading at 1190.70. The strike last trading price was 48.85, 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 Oct CYIENT was trading at 1152.70. The strike last trading price was 48.85, 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 Oct CYIENT was trading at 1162.90. The strike last trading price was 48.85, 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 9 Oct CYIENT was trading at 1176.70. The strike last trading price was 48.85, 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 8 Oct CYIENT was trading at 1171.80. The strike last trading price was 48.85, 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 Oct CYIENT was trading at 1178.90. The strike last trading price was 0, 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 Oct CYIENT was trading at 1180.60. The strike last trading price was 0, 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 Oct CYIENT was trading at 1170.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0

CYIENT 30DEC2025 1320 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1167.70	179.15 ₹ 76,138.75	-24.8 -10540.00	-	0 0	0 0	5 2,125
11 Dec	1154.40	179.15 ₹ 76,138.75	-24.8 -10540.00	-	0 0	0 0	5 2,125
10 Dec	1139.00	179.15 ₹ 76,138.75	-24.8 -10540.00	-	0 0	0 0	5 2,125
9 Dec	1131.60	179.15 ₹ 76,138.75	-24.8 -10540.00	-	0 0	4 1,700	0 0
8 Dec	1141.90	179.15 ₹ 76,138.75	-24.8 -10540.00	52.81	7 2,975	3 1,275	4 1,700
5 Dec	1169.20	203.95 ₹ 86,678.75	1.3 552.50	-	0 0	0 0	0 0
4 Dec	1177.20	203.95 ₹ 86,678.75	1.3 552.50	-	0 0	0 0	0 0
3 Dec	1180.60	203.95 ₹ 86,678.75	1.3 552.50	-	0 0	0 0	0 0
2 Dec	1178.80	203.95 ₹ 86,678.75	1.3 552.50	-	0 0	0 0	0 0
1 Dec	1163.30	203.95 ₹ 86,678.75	1.3 552.50	-	0 0	0 0	0 0
28 Nov	1123.60	203.95 ₹ 86,678.75	1.3 552.50	-	0 0	0 0	0 0
27 Nov	1113.30	203.95 ₹ 86,678.75	1.3 552.50	-	0 0	0 0	0 0
26 Nov	1118.40	203.95 ₹ 86,678.75	1.3 552.50	-	0 0	1 425	0 0
24 Nov	1118.10	202.65 ₹ 86,126.25	0 0.00	-	0 0	0 0	0 0
21 Nov	1120.20	202.65 ₹ 86,126.25	0 0.00	-	0 0	0 0	0 0
20 Nov	1148.90	202.65 ₹ 86,126.25	0 0.00	-	0 0	0 0	0 0
19 Nov	1152.60	202.65 ₹ 86,126.25	0 0.00	-	0 0	0 0	0 0
18 Nov	1127.90	202.65 ₹ 86,126.25	0 0.00	-	0 0	0 0	0 0
17 Nov	1134.20	202.65 ₹ 86,126.25	0 0.00	-	0 0	0 0	0 0
13 Nov	1153.80	202.65 ₹ 86,126.25	0 0.00	-	0 0	0 0	0 0
12 Nov	1167.00	202.65 ₹ 86,126.25	0 0.00	-	0 0	0 0	0 0
11 Nov	1158.50	202.65 ₹ 86,126.25	0 0.00	-	0 0	0 0	0 0
10 Nov	1143.20	202.65 ₹ 86,126.25	0 0.00	-	0 0	0 0	0 0
6 Nov	1142.20	202.65 ₹ 86,126.25	0 0.00	-	0 0	0 0	0 0
3 Nov	1160.50	202.65 ₹ 86,126.25	0 0.00	-	0 0	0 0	0 0
31 Oct	1162.50	202.65 ₹ 86,126.25	0 0.00	-	0 0	0 0	0 0
30 Oct	1175.80	202.65 ₹ 86,126.25	0 0.00	-	0 0	0 0	0 0
29 Oct	1185.30	202.65 ₹ 86,126.25	0 0.00	-	0 0	0 0	0 0
21 Oct	1190.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Oct	1152.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	1162.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	1176.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	1171.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	1178.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	1180.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	1170.30	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Cyient Limited - strike price 1320 expiring on 30DEC2025

Delta for 1320 PE is -

Historical price for 1320 PE is as follows

On 12 Dec CYIENT was trading at 1167.70. The strike last trading price was 179.15, which was -24.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 11 Dec CYIENT was trading at 1154.40. The strike last trading price was 179.15, which was -24.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 10 Dec CYIENT was trading at 1139.00. The strike last trading price was 179.15, which was -24.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 9 Dec CYIENT was trading at 1131.60. The strike last trading price was 179.15, which was -24.8 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 8 Dec CYIENT was trading at 1141.90. The strike last trading price was 179.15, which was -24.8 lower than the previous day. The implied volatity was 52.81, the open interest changed by 3 which increased total open position to 4

On 5 Dec CYIENT was trading at 1169.20. The strike last trading price was 203.95, which was 1.3 higher 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 203.95, which was 1.3 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 203.95, which was 1.3 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 203.95, which was 1.3 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 203.95, which was 1.3 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 203.95, which was 1.3 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 203.95, which was 1.3 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 203.95, which was 1.3 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 24 Nov CYIENT was trading at 1118.10. The strike last trading price was 202.65, 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 21 Nov CYIENT was trading at 1120.20. The strike last trading price was 202.65, 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 202.65, 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 202.65, 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 202.65, 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 202.65, 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 202.65, 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 202.65, 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 202.65, 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 202.65, 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 202.65, 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 202.65, 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 202.65, 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 202.65, 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 202.65, 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 21 Oct CYIENT was trading at 1190.70. The strike last trading price was 0, 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 Oct CYIENT was trading at 1152.70. The strike last trading price was 0, 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 Oct CYIENT was trading at 1162.90. The strike last trading price was 0, 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 9 Oct CYIENT was trading at 1176.70. The strike last trading price was 0, 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 8 Oct CYIENT was trading at 1171.80. The strike last trading price was 0, 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