CDSL
Central Depo Ser (I) Ltd
Historical option data for CDSL
02 Apr 2026 04:13 PM IST
| CDSL 28-Apr-2026 (25d) 1140 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.73
Vega: 1.05
Theta: -0.83
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 2 Apr | 1186.30 | 68.8 | -5.4 | 30.16 | 533 | 67 | 259 | |||||||||
| 1 Apr | 1182.80 | 74.05 | 26.7 | 34.13 | 380 | 34 | 194 | |||||||||
| 30 Mar | 1119.40 | 48.2 | -17.8 | 41.91 | 451 | 129 | 160 | |||||||||
| 27 Mar | 1171.30 | 66 | -31.1 | 32.01 | 7 | 1 | 30 | |||||||||
| 25 Mar | 1212.80 | 92.35 | 13.05 | 27.91 | 14 | 1 | 29 | |||||||||
|
|
||||||||||||||||
| 24 Mar | 1185.50 | 79.3 | 27.85 | 30.84 | 43 | 3 | 28 | |||||||||
| 23 Mar | 1133.80 | 51.3 | -29.75 | 35.48 | 33 | 11 | 19 | |||||||||
| 20 Mar | 1190.80 | 83.25 | -2.75 | - | 0 | 0 | 8 | |||||||||
| 19 Mar | 1194.20 | 83.25 | -2.75 | 26.14 | 5 | 4 | 8 | |||||||||
| 18 Mar | 1233.60 | 86 | -57.35 | - | 0 | 0 | 4 | |||||||||
| 17 Mar | 1199.30 | 86 | -57.35 | 22 | 1 | 0 | 3 | |||||||||
| 16 Mar | 1184.50 | 143.35 | -77.25 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 1176.50 | 143.35 | -77.25 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 1210.80 | 143.35 | -77.25 | - | 0 | 0 | 3 | |||||||||
| 11 Mar | 1219.40 | 143.35 | -77.25 | - | 0 | 0 | 3 | |||||||||
| 10 Mar | 1249.30 | 143.35 | -77.25 | - | 0 | 0 | 3 | |||||||||
| 9 Mar | 1210.50 | 143.35 | -77.25 | - | 0 | 0 | 3 | |||||||||
| 6 Mar | 1224.10 | 143.35 | -77.25 | - | 0 | 0 | 3 | |||||||||
| 5 Mar | 1239.60 | 143.35 | -77.25 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 1209.40 | 143.35 | -77.25 | - | 0 | 0 | 3 | |||||||||
| 2 Mar | 1228.30 | 143.35 | -77.25 | - | 0 | 3 | 0 | |||||||||
| 27 Feb | 1272.20 | 143.35 | -77.25 | - | 3 | 0 | 0 | |||||||||
| 26 Feb | 1295.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Central Depo Ser (I) Ltd - strike price 1140 expiring on 28APR2026
Delta for 1140 CE is 0.73
Historical price for 1140 CE is as follows
On 2 Apr CDSL was trading at 1186.30. The strike last trading price was 68.8, which was -5.4 lower than the previous day. The implied volatity was 30.16, the open interest changed by 67 which increased total open position to 259
On 1 Apr CDSL was trading at 1182.80. The strike last trading price was 74.05, which was 26.7 higher than the previous day. The implied volatity was 34.13, the open interest changed by 34 which increased total open position to 194
On 30 Mar CDSL was trading at 1119.40. The strike last trading price was 48.2, which was -17.8 lower than the previous day. The implied volatity was 41.91, the open interest changed by 129 which increased total open position to 160
On 27 Mar CDSL was trading at 1171.30. The strike last trading price was 66, which was -31.1 lower than the previous day. The implied volatity was 32.01, the open interest changed by 1 which increased total open position to 30
On 25 Mar CDSL was trading at 1212.80. The strike last trading price was 92.35, which was 13.05 higher than the previous day. The implied volatity was 27.91, the open interest changed by 1 which increased total open position to 29
On 24 Mar CDSL was trading at 1185.50. The strike last trading price was 79.3, which was 27.85 higher than the previous day. The implied volatity was 30.84, the open interest changed by 3 which increased total open position to 28
On 23 Mar CDSL was trading at 1133.80. The strike last trading price was 51.3, which was -29.75 lower than the previous day. The implied volatity was 35.48, the open interest changed by 11 which increased total open position to 19
On 20 Mar CDSL was trading at 1190.80. The strike last trading price was 83.25, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 19 Mar CDSL was trading at 1194.20. The strike last trading price was 83.25, which was -2.75 lower than the previous day. The implied volatity was 26.14, the open interest changed by 4 which increased total open position to 8
On 18 Mar CDSL was trading at 1233.60. The strike last trading price was 86, which was -57.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 17 Mar CDSL was trading at 1199.30. The strike last trading price was 86, which was -57.35 lower than the previous day. The implied volatity was 22, the open interest changed by 0 which decreased total open position to 3
On 16 Mar CDSL was trading at 1184.50. The strike last trading price was 143.35, which was -77.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar CDSL was trading at 1176.50. The strike last trading price was 143.35, which was -77.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar CDSL was trading at 1210.80. The strike last trading price was 143.35, which was -77.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 11 Mar CDSL was trading at 1219.40. The strike last trading price was 143.35, which was -77.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 10 Mar CDSL was trading at 1249.30. The strike last trading price was 143.35, which was -77.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 9 Mar CDSL was trading at 1210.50. The strike last trading price was 143.35, which was -77.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 6 Mar CDSL was trading at 1224.10. The strike last trading price was 143.35, which was -77.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 5 Mar CDSL was trading at 1239.60. The strike last trading price was 143.35, which was -77.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar CDSL was trading at 1209.40. The strike last trading price was 143.35, which was -77.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 2 Mar CDSL was trading at 1228.30. The strike last trading price was 143.35, which was -77.25 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0
On 27 Feb CDSL was trading at 1272.20. The strike last trading price was 143.35, which was -77.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Feb CDSL was trading at 1295.80. 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
| CDSL 28-Apr-2026 (25d) 1140 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.34
Vega: 1.16
Theta: -0.98
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 2 Apr | 1186.30 | 38.3 | 2.55 | 49.35 | 613 | 68 | 325 |
| 1 Apr | 1182.80 | 35.25 | -31.8 | 45.97 | 403 | -16 | 258 |
| 30 Mar | 1119.40 | 69 | 17.3 | 50.5 | 495 | 143 | 275 |
| 27 Mar | 1171.30 | 52 | 19.75 | 51.57 | 116 | 32 | 138 |
| 25 Mar | 1212.80 | 33.2 | -11.75 | 46.25 | 78 | 1 | 104 |
| 24 Mar | 1185.50 | 45.95 | -27.2 | 49.94 | 110 | 67 | 103 |
| 23 Mar | 1133.80 | 76 | 55.15 | 54.52 | 52 | 34 | 36 |
| 20 Mar | 1190.80 | 20.85 | -35.65 | - | 0 | 0 | 2 |
| 19 Mar | 1194.20 | 20.85 | -35.65 | - | 1 | 0 | 2 |
| 18 Mar | 1233.60 | 20.85 | -35.65 | 37.73 | 1 | 0 | 1 |
| 17 Mar | 1199.30 | 56.5 | 33.75 | - | 2 | 0 | 1 |
| 16 Mar | 1184.50 | 56.5 | 33.75 | 51.44 | 2 | 1 | 1 |
| 13 Mar | 1176.50 | 22.75 | 0 | 3.58 | 0 | 0 | 0 |
| 12 Mar | 1210.80 | 22.75 | 0 | 5.52 | 0 | 0 | 0 |
| 11 Mar | 1219.40 | 22.75 | 0 | 6.06 | 0 | 0 | 0 |
| 10 Mar | 1249.30 | 22.75 | 0 | 7.75 | 0 | 0 | 0 |
| 9 Mar | 1210.50 | 22.75 | 0 | 5.59 | 0 | 0 | 0 |
| 6 Mar | 1224.10 | 22.75 | 0 | 6.21 | 0 | 0 | 0 |
| 5 Mar | 1239.60 | 22.75 | 0 | 6.93 | 0 | 0 | 0 |
| 4 Mar | 1209.40 | 22.75 | 0 | 5.19 | 0 | 0 | 0 |
| 2 Mar | 1228.30 | 22.75 | 0 | 6.33 | 0 | 0 | 0 |
| 27 Feb | 1272.20 | 22.75 | 0 | 8.15 | 0 | 0 | 0 |
| 26 Feb | 1295.80 | 0 | 0 | - | 0 | 0 | 0 |
For Central Depo Ser (I) Ltd - strike price 1140 expiring on 28APR2026
Delta for 1140 PE is -0.34
Historical price for 1140 PE is as follows
On 2 Apr CDSL was trading at 1186.30. The strike last trading price was 38.3, which was 2.55 higher than the previous day. The implied volatity was 49.35, the open interest changed by 68 which increased total open position to 325
On 1 Apr CDSL was trading at 1182.80. The strike last trading price was 35.25, which was -31.8 lower than the previous day. The implied volatity was 45.97, the open interest changed by -16 which decreased total open position to 258
On 30 Mar CDSL was trading at 1119.40. The strike last trading price was 69, which was 17.3 higher than the previous day. The implied volatity was 50.5, the open interest changed by 143 which increased total open position to 275
On 27 Mar CDSL was trading at 1171.30. The strike last trading price was 52, which was 19.75 higher than the previous day. The implied volatity was 51.57, the open interest changed by 32 which increased total open position to 138
On 25 Mar CDSL was trading at 1212.80. The strike last trading price was 33.2, which was -11.75 lower than the previous day. The implied volatity was 46.25, the open interest changed by 1 which increased total open position to 104
On 24 Mar CDSL was trading at 1185.50. The strike last trading price was 45.95, which was -27.2 lower than the previous day. The implied volatity was 49.94, the open interest changed by 67 which increased total open position to 103
On 23 Mar CDSL was trading at 1133.80. The strike last trading price was 76, which was 55.15 higher than the previous day. The implied volatity was 54.52, the open interest changed by 34 which increased total open position to 36
On 20 Mar CDSL was trading at 1190.80. The strike last trading price was 20.85, which was -35.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 19 Mar CDSL was trading at 1194.20. The strike last trading price was 20.85, which was -35.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 18 Mar CDSL was trading at 1233.60. The strike last trading price was 20.85, which was -35.65 lower than the previous day. The implied volatity was 37.73, the open interest changed by 0 which decreased total open position to 1
On 17 Mar CDSL was trading at 1199.30. The strike last trading price was 56.5, which was 33.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Mar CDSL was trading at 1184.50. The strike last trading price was 56.5, which was 33.75 higher than the previous day. The implied volatity was 51.44, the open interest changed by 1 which increased total open position to 1
On 13 Mar CDSL was trading at 1176.50. The strike last trading price was 22.75, which was 0 lower than the previous day. The implied volatity was 3.58, the open interest changed by 0 which decreased total open position to 0
On 12 Mar CDSL was trading at 1210.80. The strike last trading price was 22.75, which was 0 lower than the previous day. The implied volatity was 5.52, the open interest changed by 0 which decreased total open position to 0
On 11 Mar CDSL was trading at 1219.40. The strike last trading price was 22.75, which was 0 lower than the previous day. The implied volatity was 6.06, the open interest changed by 0 which decreased total open position to 0
On 10 Mar CDSL was trading at 1249.30. The strike last trading price was 22.75, which was 0 lower than the previous day. The implied volatity was 7.75, the open interest changed by 0 which decreased total open position to 0
On 9 Mar CDSL was trading at 1210.50. The strike last trading price was 22.75, which was 0 lower than the previous day. The implied volatity was 5.59, the open interest changed by 0 which decreased total open position to 0
On 6 Mar CDSL was trading at 1224.10. The strike last trading price was 22.75, which was 0 lower than the previous day. The implied volatity was 6.21, the open interest changed by 0 which decreased total open position to 0
On 5 Mar CDSL was trading at 1239.60. The strike last trading price was 22.75, which was 0 lower than the previous day. The implied volatity was 6.93, the open interest changed by 0 which decreased total open position to 0
On 4 Mar CDSL was trading at 1209.40. The strike last trading price was 22.75, which was 0 lower than the previous day. The implied volatity was 5.19, the open interest changed by 0 which decreased total open position to 0
On 2 Mar CDSL was trading at 1228.30. The strike last trading price was 22.75, which was 0 lower than the previous day. The implied volatity was 6.33, the open interest changed by 0 which decreased total open position to 0
On 27 Feb CDSL was trading at 1272.20. The strike last trading price was 22.75, which was 0 lower than the previous day. The implied volatity was 8.15, the open interest changed by 0 which decreased total open position to 0
On 26 Feb CDSL was trading at 1295.80. 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
