CDSL
Central Depo Ser (I) Ltd
Historical option data for CDSL
09 Apr 2026 09:30 AM IST
| CDSL 28-Apr-2026 (19d) 1220 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.81
Vega: 0.81
Theta: -0.82
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 9 Apr | 1276.90 | 72.3 | -8.2 | 26.74 | 9 | -1 | 270 | |||||||||
| 8 Apr | 1287.40 | 82.2 | 46.05 | 23.61 | 724 | -206 | 274 | |||||||||
| 7 Apr | 1203.50 | 36 | -5.45 | 35.73 | 962 | 67 | 479 | |||||||||
| 6 Apr | 1205.30 | 40.5 | 10.1 | 38.2 | 1,196 | 52 | 413 | |||||||||
| 2 Apr | 1186.30 | 29.7 | -2.65 | 32.95 | 548 | 49 | 363 | |||||||||
| 1 Apr | 1182.80 | 32.3 | 12.3 | 34.27 | 718 | 45 | 317 | |||||||||
| 30 Mar | 1119.40 | 21 | -8.65 | 41.54 | 450 | 76 | 271 | |||||||||
| 27 Mar | 1171.30 | 30 | -18.5 | 33.67 | 321 | 63 | 195 | |||||||||
| 25 Mar | 1212.80 | 46.55 | 7.05 | 31.18 | 313 | 55 | 133 | |||||||||
| 24 Mar | 1185.50 | 39.8 | 14.4 | 33.49 | 62 | -15 | 79 | |||||||||
|
|
||||||||||||||||
| 23 Mar | 1133.80 | 25.2 | -15.15 | 37.85 | 44 | 24 | 94 | |||||||||
| 20 Mar | 1190.80 | 40.5 | -2.5 | 30.77 | 112 | 39 | 71 | |||||||||
| 19 Mar | 1194.20 | 43 | -20.8 | 30.37 | 32 | 9 | 31 | |||||||||
| 18 Mar | 1233.60 | 63.8 | 23.8 | 30.27 | 23 | 13 | 21 | |||||||||
| 17 Mar | 1199.30 | 40 | -0.5 | 25.31 | 1 | 0 | 8 | |||||||||
| 16 Mar | 1184.50 | 40.5 | -4.55 | 31.51 | 1 | 0 | 7 | |||||||||
| 13 Mar | 1176.50 | 45.05 | -10.55 | 34.06 | 3 | 4 | 0 | |||||||||
| 12 Mar | 1210.80 | 55.6 | -5.9 | 30.54 | 4 | 2 | 4 | |||||||||
| 11 Mar | 1219.40 | 63 | -99.95 | 31.19 | 2 | 1 | 1 | |||||||||
| 10 Mar | 1249.30 | 162.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 1210.50 | 162.95 | 0 | 0.18 | 0 | 0 | 0 | |||||||||
| 6 Mar | 1224.10 | 162.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 1239.60 | 162.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 1209.40 | 162.95 | 0 | 0.12 | 0 | 0 | 0 | |||||||||
| 2 Mar | 1228.30 | 162.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 1272.20 | 162.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 1295.80 | 162.95 | 0 | - | 0 | 0 | 0 | |||||||||
For Central Depo Ser (I) Ltd - strike price 1220 expiring on 28APR2026
Delta for 1220 CE is 0.81
Historical price for 1220 CE is as follows
On 9 Apr CDSL was trading at 1276.90. The strike last trading price was 72.3, which was -8.2 lower than the previous day. The implied volatity was 26.74, the open interest changed by -1 which decreased total open position to 270
On 8 Apr CDSL was trading at 1287.40. The strike last trading price was 82.2, which was 46.05 higher than the previous day. The implied volatity was 23.61, the open interest changed by -206 which decreased total open position to 274
On 7 Apr CDSL was trading at 1203.50. The strike last trading price was 36, which was -5.45 lower than the previous day. The implied volatity was 35.73, the open interest changed by 67 which increased total open position to 479
On 6 Apr CDSL was trading at 1205.30. The strike last trading price was 40.5, which was 10.1 higher than the previous day. The implied volatity was 38.2, the open interest changed by 52 which increased total open position to 413
On 2 Apr CDSL was trading at 1186.30. The strike last trading price was 29.7, which was -2.65 lower than the previous day. The implied volatity was 32.95, the open interest changed by 49 which increased total open position to 363
On 1 Apr CDSL was trading at 1182.80. The strike last trading price was 32.3, which was 12.3 higher than the previous day. The implied volatity was 34.27, the open interest changed by 45 which increased total open position to 317
On 30 Mar CDSL was trading at 1119.40. The strike last trading price was 21, which was -8.65 lower than the previous day. The implied volatity was 41.54, the open interest changed by 76 which increased total open position to 271
On 27 Mar CDSL was trading at 1171.30. The strike last trading price was 30, which was -18.5 lower than the previous day. The implied volatity was 33.67, the open interest changed by 63 which increased total open position to 195
On 25 Mar CDSL was trading at 1212.80. The strike last trading price was 46.55, which was 7.05 higher than the previous day. The implied volatity was 31.18, the open interest changed by 55 which increased total open position to 133
On 24 Mar CDSL was trading at 1185.50. The strike last trading price was 39.8, which was 14.4 higher than the previous day. The implied volatity was 33.49, the open interest changed by -15 which decreased total open position to 79
On 23 Mar CDSL was trading at 1133.80. The strike last trading price was 25.2, which was -15.15 lower than the previous day. The implied volatity was 37.85, the open interest changed by 24 which increased total open position to 94
On 20 Mar CDSL was trading at 1190.80. The strike last trading price was 40.5, which was -2.5 lower than the previous day. The implied volatity was 30.77, the open interest changed by 39 which increased total open position to 71
On 19 Mar CDSL was trading at 1194.20. The strike last trading price was 43, which was -20.8 lower than the previous day. The implied volatity was 30.37, the open interest changed by 9 which increased total open position to 31
On 18 Mar CDSL was trading at 1233.60. The strike last trading price was 63.8, which was 23.8 higher than the previous day. The implied volatity was 30.27, the open interest changed by 13 which increased total open position to 21
On 17 Mar CDSL was trading at 1199.30. The strike last trading price was 40, which was -0.5 lower than the previous day. The implied volatity was 25.31, the open interest changed by 0 which decreased total open position to 8
On 16 Mar CDSL was trading at 1184.50. The strike last trading price was 40.5, which was -4.55 lower than the previous day. The implied volatity was 31.51, the open interest changed by 0 which decreased total open position to 7
On 13 Mar CDSL was trading at 1176.50. The strike last trading price was 45.05, which was -10.55 lower than the previous day. The implied volatity was 34.06, the open interest changed by 4 which increased total open position to 0
On 12 Mar CDSL was trading at 1210.80. The strike last trading price was 55.6, which was -5.9 lower than the previous day. The implied volatity was 30.54, the open interest changed by 2 which increased total open position to 4
On 11 Mar CDSL was trading at 1219.40. The strike last trading price was 63, which was -99.95 lower than the previous day. The implied volatity was 31.19, the open interest changed by 1 which increased total open position to 1
On 10 Mar CDSL was trading at 1249.30. The strike last trading price was 162.95, 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 Mar CDSL was trading at 1210.50. The strike last trading price was 162.95, which was 0 lower than the previous day. The implied volatity was 0.18, 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 162.95, 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 5 Mar CDSL was trading at 1239.60. The strike last trading price was 162.95, 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 4 Mar CDSL was trading at 1209.40. The strike last trading price was 162.95, which was 0 lower than the previous day. The implied volatity was 0.12, 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 162.95, 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 27 Feb CDSL was trading at 1272.20. The strike last trading price was 162.95, 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 26 Feb CDSL was trading at 1295.80. The strike last trading price was 162.95, 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 (19d) 1220 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.3
Vega: 1.01
Theta: -1.1
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 9 Apr | 1276.90 | 26.55 | 4.5 | 45.89 | 78 | -3 | 230 |
| 8 Apr | 1287.40 | 22.2 | -36.6 | 44.57 | 830 | 4 | 232 |
| 7 Apr | 1203.50 | 59.35 | 3.3 | 46.47 | 202 | 69 | 230 |
| 6 Apr | 1205.30 | 58.45 | -19.4 | 45.66 | 196 | 34 | 160 |
| 2 Apr | 1186.30 | 77.85 | 4.8 | 49.59 | 51 | -2 | 127 |
| 1 Apr | 1182.80 | 73.35 | -42.65 | 45.33 | 124 | 43 | 128 |
| 30 Mar | 1119.40 | 116 | 21.2 | 46.77 | 42 | -2 | 79 |
| 27 Mar | 1171.30 | 96.65 | 32.75 | 53.48 | 62 | 18 | 81 |
| 25 Mar | 1212.80 | 66.1 | -18.9 | 45.37 | 98 | 60 | 63 |
| 24 Mar | 1185.50 | 85 | 36.5 | 50.13 | 3 | 1 | 2 |
| 23 Mar | 1133.80 | 48.5 | 4.3 | - | 0 | 0 | 1 |
| 20 Mar | 1190.80 | 48.5 | 4.3 | - | 0 | 0 | 1 |
| 19 Mar | 1194.20 | 48.5 | 4.3 | - | 1 | 0 | 1 |
| 18 Mar | 1233.60 | 48.5 | 4.3 | 37.36 | 1 | 0 | 0 |
| 17 Mar | 1199.30 | 44.2 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 1184.50 | 44.2 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 1176.50 | 44.2 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 1210.80 | 44.2 | 0 | 0.41 | 0 | 0 | 0 |
| 11 Mar | 1219.40 | 44.2 | 0 | 1.13 | 0 | 0 | 0 |
| 10 Mar | 1249.30 | 44.2 | 0 | 3.12 | 0 | 0 | 0 |
| 9 Mar | 1210.50 | 44.2 | 0 | 0.66 | 0 | 0 | 0 |
| 6 Mar | 1224.10 | 44.2 | 0 | 1.46 | 0 | 0 | 0 |
| 5 Mar | 1239.60 | 44.2 | 0 | 2.33 | 0 | 0 | 0 |
| 4 Mar | 1209.40 | 44.2 | 0 | 0.5 | 0 | 0 | 0 |
| 2 Mar | 1228.30 | 44.2 | 0 | 1.78 | 0 | 0 | 0 |
| 27 Feb | 1272.20 | 44.2 | 0 | 3.96 | 0 | 0 | 0 |
| 26 Feb | 1295.80 | 44.2 | 0 | 5.03 | 0 | 0 | 0 |
For Central Depo Ser (I) Ltd - strike price 1220 expiring on 28APR2026
Delta for 1220 PE is -0.3
Historical price for 1220 PE is as follows
On 9 Apr CDSL was trading at 1276.90. The strike last trading price was 26.55, which was 4.5 higher than the previous day. The implied volatity was 45.89, the open interest changed by -3 which decreased total open position to 230
On 8 Apr CDSL was trading at 1287.40. The strike last trading price was 22.2, which was -36.6 lower than the previous day. The implied volatity was 44.57, the open interest changed by 4 which increased total open position to 232
On 7 Apr CDSL was trading at 1203.50. The strike last trading price was 59.35, which was 3.3 higher than the previous day. The implied volatity was 46.47, the open interest changed by 69 which increased total open position to 230
On 6 Apr CDSL was trading at 1205.30. The strike last trading price was 58.45, which was -19.4 lower than the previous day. The implied volatity was 45.66, the open interest changed by 34 which increased total open position to 160
On 2 Apr CDSL was trading at 1186.30. The strike last trading price was 77.85, which was 4.8 higher than the previous day. The implied volatity was 49.59, the open interest changed by -2 which decreased total open position to 127
On 1 Apr CDSL was trading at 1182.80. The strike last trading price was 73.35, which was -42.65 lower than the previous day. The implied volatity was 45.33, the open interest changed by 43 which increased total open position to 128
On 30 Mar CDSL was trading at 1119.40. The strike last trading price was 116, which was 21.2 higher than the previous day. The implied volatity was 46.77, the open interest changed by -2 which decreased total open position to 79
On 27 Mar CDSL was trading at 1171.30. The strike last trading price was 96.65, which was 32.75 higher than the previous day. The implied volatity was 53.48, the open interest changed by 18 which increased total open position to 81
On 25 Mar CDSL was trading at 1212.80. The strike last trading price was 66.1, which was -18.9 lower than the previous day. The implied volatity was 45.37, the open interest changed by 60 which increased total open position to 63
On 24 Mar CDSL was trading at 1185.50. The strike last trading price was 85, which was 36.5 higher than the previous day. The implied volatity was 50.13, the open interest changed by 1 which increased total open position to 2
On 23 Mar CDSL was trading at 1133.80. The strike last trading price was 48.5, which was 4.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Mar CDSL was trading at 1190.80. The strike last trading price was 48.5, which was 4.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 Mar CDSL was trading at 1194.20. The strike last trading price was 48.5, which was 4.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 Mar CDSL was trading at 1233.60. The strike last trading price was 48.5, which was 4.3 higher than the previous day. The implied volatity was 37.36, the open interest changed by 0 which decreased total open position to 0
On 17 Mar CDSL was trading at 1199.30. The strike last trading price was 44.2, 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 16 Mar CDSL was trading at 1184.50. The strike last trading price was 44.2, 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 13 Mar CDSL was trading at 1176.50. The strike last trading price was 44.2, 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 12 Mar CDSL was trading at 1210.80. The strike last trading price was 44.2, which was 0 lower than the previous day. The implied volatity was 0.41, 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 44.2, which was 0 lower than the previous day. The implied volatity was 1.13, 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 44.2, which was 0 lower than the previous day. The implied volatity was 3.12, 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 44.2, which was 0 lower than the previous day. The implied volatity was 0.66, 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 44.2, which was 0 lower than the previous day. The implied volatity was 1.46, 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 44.2, which was 0 lower than the previous day. The implied volatity was 2.33, 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 44.2, which was 0 lower than the previous day. The implied volatity was 0.5, 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 44.2, which was 0 lower than the previous day. The implied volatity was 1.78, 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 44.2, which was 0 lower than the previous day. The implied volatity was 3.96, 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 44.2, which was 0 lower than the previous day. The implied volatity was 5.03, the open interest changed by 0 which decreased total open position to 0
