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 1360 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1167.70	0.7 ₹ 297.5	0.3 127.50	-	0 0	0 0	70 29,750
11 Dec	1154.40	0.7 ₹ 297.5	0.3 127.50	34.01	5 2,125	0 0	69 29,325

10 Dec	1139.00	0.4 ₹ 170	-0.2 -85.00	32.66	1 425	0 0	70 29,750
9 Dec	1131.60	0.6 ₹ 255	-0.4 -170.00	-	0 0	-5 -2,125	0 0
8 Dec	1141.90	0.6 ₹ 255	-0.4 -170.00	31.96	34 14,450	-5 -2,125	70 29,750
5 Dec	1169.20	1 ₹ 425	-0.35 -148.75	28.87	16 6,800	1 425	73 31,025
4 Dec	1177.20	1.35 ₹ 573.75	-0.65 -276.25	28.03	17 7,225	2 850	74 31,450
3 Dec	1180.60	1.95 ₹ 828.75	-0.2 -85.00	29.13	20 8,500	2 850	72 30,600
2 Dec	1178.80	2.2 ₹ 935	0.25 106.25	29.61	43 18,275	8 3,400	70 29,750
1 Dec	1163.30	2.1 ₹ 892.5	1 425.00	31.00	56 23,800	6 2,550	61 25,925
28 Nov	1123.60	1.1 ₹ 467.5	0.2 85.00	31.57	25 10,625	1 425	55 23,375
27 Nov	1113.30	0.9 ₹ 382.5	-0.2 -85.00	30.96	2 850	1 425	54 22,950
26 Nov	1118.40	1.1 ₹ 467.5	-2.2 -935.00	31.19	1 425	0 0	53 22,525
24 Nov	1118.10	3.3 ₹ 1,402.5	-0.3 -127.50	-	0 0	0 0	0 0
20 Nov	1148.90	3.3 ₹ 1,402.5	-0.3 -127.50	30.65	3 1,275	0 0	54 22,950
19 Nov	1152.60	3.6 ₹ 1,530	1.65 701.25	30.09	14 5,950	9 3,825	53 22,525
18 Nov	1127.90	1.95 ₹ 828.75	-1.05 -446.25	29.45	2 850	0 0	43 18,275
17 Nov	1134.20	3 ₹ 1,275	-2.7 -1147.50	30.97	8 3,400	-2 -850	43 18,275
13 Nov	1153.80	5.7 ₹ 2,422.5	-0.8 -340.00	31.52	2 850	0 0	45 19,125
12 Nov	1167.00	6.5 ₹ 2,762.5	1.8 765.00	30.22	2 850	0 0	45 19,125
11 Nov	1158.50	4.7 ₹ 1,997.5	-0.65 -276.25	28.58	30 12,750	-3 -1,275	45 19,125
10 Nov	1143.20	5.35 ₹ 2,273.75	-0.85 -361.25	31.14	10 4,250	1 425	47 19,975
6 Nov	1142.20	6.2 ₹ 2,635	-1.8 -765.00	31.06	1 425	0 0	47 19,975
3 Nov	1160.50	8 ₹ 3,400	-1.8 -765.00	29.80	20 8,500	0 0	27 11,475
31 Oct	1162.50	10.05 ₹ 4,271.25	-2.25 -956.25	-	5 2,125	4 1,700	26 11,050
30 Oct	1175.80	12.3 ₹ 5,227.5	-3.7 -1572.50	29.99	2 850	1 425	21 8,925
29 Oct	1185.30	16 ₹ 6,800	-1.4 -595.00	31.34	3 1,275	2 850	19 8,075
21 Oct	1190.70	17.4 ₹ 7,395	-2.65 -1126.25	29.97	15 6,375	0 0	2 850
13 Oct	1162.90	39.85 ₹ 16,936.25	0 0.00	-	0 0	0 0	0 0
9 Oct	1176.70	39.85 ₹ 16,936.25	0 0.00	-	0 0	0 0	0 0
8 Oct	1171.80	39.85 ₹ 16,936.25	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 1360 expiring on 30DEC2025

Delta for 1360 CE is -

Historical price for 1360 CE is as follows

On 12 Dec CYIENT was trading at 1167.70. The strike last trading price was 0.7, which was 0.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 70

On 11 Dec CYIENT was trading at 1154.40. The strike last trading price was 0.7, which was 0.3 higher than the previous day. The implied volatity was 34.01, the open interest changed by 0 which decreased total open position to 69

On 10 Dec CYIENT was trading at 1139.00. The strike last trading price was 0.4, which was -0.2 lower than the previous day. The implied volatity was 32.66, the open interest changed by 0 which decreased total open position to 70

On 9 Dec CYIENT was trading at 1131.60. The strike last trading price was 0.6, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 0

On 8 Dec CYIENT was trading at 1141.90. The strike last trading price was 0.6, which was -0.4 lower than the previous day. The implied volatity was 31.96, the open interest changed by -5 which decreased total open position to 70

On 5 Dec CYIENT was trading at 1169.20. The strike last trading price was 1, which was -0.35 lower than the previous day. The implied volatity was 28.87, the open interest changed by 1 which increased total open position to 73

On 4 Dec CYIENT was trading at 1177.20. The strike last trading price was 1.35, which was -0.65 lower than the previous day. The implied volatity was 28.03, the open interest changed by 2 which increased total open position to 74

On 3 Dec CYIENT was trading at 1180.60. The strike last trading price was 1.95, which was -0.2 lower than the previous day. The implied volatity was 29.13, the open interest changed by 2 which increased total open position to 72

On 2 Dec CYIENT was trading at 1178.80. The strike last trading price was 2.2, which was 0.25 higher than the previous day. The implied volatity was 29.61, the open interest changed by 8 which increased total open position to 70

On 1 Dec CYIENT was trading at 1163.30. The strike last trading price was 2.1, which was 1 higher than the previous day. The implied volatity was 31.00, the open interest changed by 6 which increased total open position to 61

On 28 Nov CYIENT was trading at 1123.60. The strike last trading price was 1.1, which was 0.2 higher than the previous day. The implied volatity was 31.57, the open interest changed by 1 which increased total open position to 55

On 27 Nov CYIENT was trading at 1113.30. The strike last trading price was 0.9, which was -0.2 lower than the previous day. The implied volatity was 30.96, the open interest changed by 1 which increased total open position to 54

On 26 Nov CYIENT was trading at 1118.40. The strike last trading price was 1.1, which was -2.2 lower than the previous day. The implied volatity was 31.19, the open interest changed by 0 which decreased total open position to 53

On 24 Nov CYIENT was trading at 1118.10. The strike last trading price was 3.3, which was -0.3 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 3.3, which was -0.3 lower than the previous day. The implied volatity was 30.65, the open interest changed by 0 which decreased total open position to 54

On 19 Nov CYIENT was trading at 1152.60. The strike last trading price was 3.6, which was 1.65 higher than the previous day. The implied volatity was 30.09, the open interest changed by 9 which increased total open position to 53

On 18 Nov CYIENT was trading at 1127.90. The strike last trading price was 1.95, which was -1.05 lower than the previous day. The implied volatity was 29.45, the open interest changed by 0 which decreased total open position to 43

On 17 Nov CYIENT was trading at 1134.20. The strike last trading price was 3, which was -2.7 lower than the previous day. The implied volatity was 30.97, the open interest changed by -2 which decreased total open position to 43

On 13 Nov CYIENT was trading at 1153.80. The strike last trading price was 5.7, which was -0.8 lower than the previous day. The implied volatity was 31.52, the open interest changed by 0 which decreased total open position to 45

On 12 Nov CYIENT was trading at 1167.00. The strike last trading price was 6.5, which was 1.8 higher than the previous day. The implied volatity was 30.22, the open interest changed by 0 which decreased total open position to 45

On 11 Nov CYIENT was trading at 1158.50. The strike last trading price was 4.7, which was -0.65 lower than the previous day. The implied volatity was 28.58, the open interest changed by -3 which decreased total open position to 45

On 10 Nov CYIENT was trading at 1143.20. The strike last trading price was 5.35, which was -0.85 lower than the previous day. The implied volatity was 31.14, the open interest changed by 1 which increased total open position to 47

On 6 Nov CYIENT was trading at 1142.20. The strike last trading price was 6.2, which was -1.8 lower than the previous day. The implied volatity was 31.06, the open interest changed by 0 which decreased total open position to 47

On 3 Nov CYIENT was trading at 1160.50. The strike last trading price was 8, which was -1.8 lower than the previous day. The implied volatity was 29.80, the open interest changed by 0 which decreased total open position to 27

On 31 Oct CYIENT was trading at 1162.50. The strike last trading price was 10.05, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 26

On 30 Oct CYIENT was trading at 1175.80. The strike last trading price was 12.3, which was -3.7 lower than the previous day. The implied volatity was 29.99, the open interest changed by 1 which increased total open position to 21

On 29 Oct CYIENT was trading at 1185.30. The strike last trading price was 16, which was -1.4 lower than the previous day. The implied volatity was 31.34, the open interest changed by 2 which increased total open position to 19

On 21 Oct CYIENT was trading at 1190.70. The strike last trading price was 17.4, which was -2.65 lower than the previous day. The implied volatity was 29.97, the open interest changed by 0 which decreased total open position to 2

On 13 Oct CYIENT was trading at 1162.90. The strike last trading price was 39.85, 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 39.85, 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 39.85, 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 1360 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1167.70	239.8 ₹ 1,01,915	9.05 3846.25	-	0 0	0 0	7 2,975
11 Dec	1154.40	239.8 ₹ 1,01,915	9.05 3846.25	-	0 0	0 0	7 2,975
10 Dec	1139.00	239.8 ₹ 1,01,915	9.05 3846.25	-	0 0	0 0	7 2,975
9 Dec	1131.60	239.8 ₹ 1,01,915	9.05 3846.25	-	0 0	0 0	0 0
8 Dec	1141.90	239.8 ₹ 1,01,915	9.05 3846.25	-	0 0	0 0	7 2,975
5 Dec	1169.20	239.8 ₹ 1,01,915	9.05 3846.25	-	0 0	0 0	0 0
4 Dec	1177.20	239.8 ₹ 1,01,915	9.05 3846.25	-	0 0	0 0	0 0
3 Dec	1180.60	239.8 ₹ 1,01,915	9.05 3846.25	-	0 0	0 0	0 0
2 Dec	1178.80	239.8 ₹ 1,01,915	9.05 3846.25	-	0 0	0 0	0 0
1 Dec	1163.30	239.8 ₹ 1,01,915	9.05 3846.25	-	0 0	0 0	0 0
28 Nov	1123.60	239.8 ₹ 1,01,915	9.05 3846.25	55.88	3 1,275	0 0	7 2,975
27 Nov	1113.30	230.75 ₹ 98,068.75	3.75 1593.75	-	0 0	0 0	0 0
26 Nov	1118.40	230.75 ₹ 98,068.75	3.75 1593.75	-	0 0	0 0	0 0
24 Nov	1118.10	230.75 ₹ 98,068.75	3.75 1593.75	30.35	4 1,700	1 425	4 1,700
20 Nov	1148.90	233.05 ₹ 99,046.25	0 0.00	-	0 0	0 0	0 0
19 Nov	1152.60	233.05 ₹ 99,046.25	0 0.00	-	0 0	0 0	0 0
18 Nov	1127.90	233.05 ₹ 99,046.25	0 0.00	-	0 0	0 0	0 0
17 Nov	1134.20	233.05 ₹ 99,046.25	0 0.00	-	0 0	0 0	0 0
13 Nov	1153.80	233.05 ₹ 99,046.25	0 0.00	-	0 0	0 0	0 0
12 Nov	1167.00	233.05 ₹ 99,046.25	0 0.00	-	0 0	0 0	0 0
11 Nov	1158.50	233.05 ₹ 99,046.25	0 0.00	-	0 0	0 0	0 0
10 Nov	1143.20	233.05 ₹ 99,046.25	0 0.00	-	0 0	0 0	0 0
6 Nov	1142.20	233.05 ₹ 99,046.25	0 0.00	-	0 0	0 0	0 0
3 Nov	1160.50	233.05 ₹ 99,046.25	0 0.00	-	0 0	0 0	0 0
31 Oct	1162.50	233.05 ₹ 99,046.25	0 0.00	-	0 0	0 0	0 0
30 Oct	1175.80	233.05 ₹ 99,046.25	0 0.00	-	0 0	0 0	0 0
29 Oct	1185.30	233.05 ₹ 99,046.25	0 0.00	-	0 0	0 0	0 0
21 Oct	1190.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
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 1360 expiring on 30DEC2025

Delta for 1360 PE is -

Historical price for 1360 PE is as follows

On 12 Dec CYIENT was trading at 1167.70. The strike last trading price was 239.8, which was 9.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 11 Dec CYIENT was trading at 1154.40. The strike last trading price was 239.8, which was 9.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 10 Dec CYIENT was trading at 1139.00. The strike last trading price was 239.8, which was 9.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 9 Dec CYIENT was trading at 1131.60. The strike last trading price was 239.8, which was 9.05 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 239.8, which was 9.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 5 Dec CYIENT was trading at 1169.20. The strike last trading price was 239.8, which was 9.05 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 239.8, which was 9.05 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 239.8, which was 9.05 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 239.8, which was 9.05 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 239.8, which was 9.05 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 239.8, which was 9.05 higher than the previous day. The implied volatity was 55.88, the open interest changed by 0 which decreased total open position to 7

On 27 Nov CYIENT was trading at 1113.30. The strike last trading price was 230.75, which was 3.75 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 230.75, which was 3.75 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 230.75, which was 3.75 higher than the previous day. The implied volatity was 30.35, the open interest changed by 1 which increased total open position to 4

On 20 Nov CYIENT was trading at 1148.90. The strike last trading price was 233.05, 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 233.05, 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 233.05, 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 233.05, 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 233.05, 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 233.05, 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 233.05, 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 233.05, 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 233.05, 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 233.05, 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 233.05, 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 233.05, 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 233.05, 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 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