CDSL
Central Depo Ser (I) Ltd
Historical option data for CDSL
17 Apr 2026 12:18 PM IST
| CDSL 28-Apr-2026 (11d) 1300 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.87
Vega: 0.01
Theta: -0.82
Gamma: 0.00249
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 17 Apr | 1388.00 | 95.6 | 13.349999999999994 | 34.29 | 173 | -23 | 739 | |||||||||
| 16 Apr | 1367.80 | 83 | 20.25 | 36.52 | 500 | -71 | 763 | |||||||||
| 15 Apr | 1339.80 | 62.85 | 27.800000000000004 | 37.59 | 2,251 | -459 | 840 | |||||||||
| 13 Apr | 1290.60 | 35.5 | -5.950000000000003 | 35.25 | 2,755 | 183 | 1,310 | |||||||||
| 10 Apr | 1303.40 | 41 | 8.149999999999999 | 31.43 | 5,360 | -343 | 1,127 | |||||||||
| 9 Apr | 1279.30 | 32.5 | -0.65 | 33.11 | 6,132 | 16 | 1,471 | |||||||||
| 8 Apr | 1287.40 | 34.15 | 22.3 | 29.09 | 7,407 | 533 | 1,452 | |||||||||
| 7 Apr | 1203.50 | 11.9 | -2.95 | 35.85 | 909 | 48 | 919 | |||||||||
| 6 Apr | 1205.30 | 14.4 | 3.7 | 37.28 | 1,403 | 85 | 869 | |||||||||
| 2 Apr | 1186.30 | 10.4 | -0.55 | 34.22 | 745 | 11 | 784 | |||||||||
| 1 Apr | 1182.80 | 10.8 | 2.85 | 33.96 | 1,431 | 185 | 771 | |||||||||
| 30 Mar | 1119.40 | 8.15 | -3.75 | 41.87 | 545 | 23 | 589 | |||||||||
| 27 Mar | 1171.30 | 11.7 | -8.25 | 34.74 | 1,212 | 80 | 565 | |||||||||
| 25 Mar | 1212.80 | 19.45 | 2.4 | 32.14 | 855 | 143 | 480 | |||||||||
| 24 Mar | 1185.50 | 17 | 5.6 | 34.42 | 337 | 19 | 334 | |||||||||
| 23 Mar | 1133.80 | 11.5 | -5.6 | 39.54 | 344 | -6 | 313 | |||||||||
| 20 Mar | 1190.80 | 17 | -1.2 | 31.67 | 177 | 39 | 318 | |||||||||
| 19 Mar | 1194.20 | 18.8 | -9.45 | 31.63 | 214 | 59 | 278 | |||||||||
| 18 Mar | 1233.60 | 27.7 | 4.4 | 29.47 | 364 | 27 | 219 | |||||||||
| 17 Mar | 1199.30 | 23.7 | 3.25 | 32.79 | 184 | 45 | 196 | |||||||||
| 16 Mar | 1184.50 | 20.55 | 1 | 34.32 | 147 | 21 | 150 | |||||||||
| 13 Mar | 1176.50 | 19.75 | -7 | 33.25 | 121 | 22 | 128 | |||||||||
| 12 Mar | 1210.80 | 26.7 | -3.75 | 31.34 | 72 | 25 | 104 | |||||||||
| 11 Mar | 1219.40 | 29.7 | -9.7 | 30.74 | 35 | 12 | 78 | |||||||||
| 10 Mar | 1249.30 | 39.4 | 8.9 | 28.42 | 59 | -6 | 65 | |||||||||
| 9 Mar | 1210.50 | 29.25 | -4.75 | 31.21 | 49 | 20 | 71 | |||||||||
| 6 Mar | 1224.10 | 34 | -5 | 30.17 | 22 | 4 | 51 | |||||||||
| 5 Mar | 1239.60 | 39.9 | 8.7 | 29.69 | 40 | 0 | 41 | |||||||||
| 4 Mar | 1209.40 | 31 | -4 | 31.12 | 41 | 19 | 40 | |||||||||
| 2 Mar | 1228.30 | 34.5 | -17.4 | 28.08 | 26 | 12 | 21 | |||||||||
|
|
||||||||||||||||
| 27 Feb | 1272.20 | 51.9 | -8.9 | 26.79 | 9 | 5 | 8 | |||||||||
| 26 Feb | 1295.80 | 60.8 | -54.9 | 25.44 | 3 | 1 | 1 | |||||||||
| 25 Feb | 1326.80 | 115.7 | 0 | 0 | 0 | 0 | 0 | |||||||||
For Central Depo Ser (I) Ltd - strike price 1300 expiring on 28APR2026
Delta for 1300 CE is 0.87
Historical price for 1300 CE is as follows
On 17 Apr CDSL was trading at 1388.00. The strike last trading price was 95.6, which was 13.349999999999994 higher than the previous day. The implied volatity was 34.29, the open interest changed by -23 which decreased total open position to 739
On 16 Apr CDSL was trading at 1367.80. The strike last trading price was 83, which was 20.25 higher than the previous day. The implied volatity was 36.52, the open interest changed by -71 which decreased total open position to 763
On 15 Apr CDSL was trading at 1339.80. The strike last trading price was 62.85, which was 27.800000000000004 higher than the previous day. The implied volatity was 37.59, the open interest changed by -459 which decreased total open position to 840
On 13 Apr CDSL was trading at 1290.60. The strike last trading price was 35.5, which was -5.950000000000003 lower than the previous day. The implied volatity was 35.25, the open interest changed by 183 which increased total open position to 1310
On 10 Apr CDSL was trading at 1303.40. The strike last trading price was 41, which was 8.149999999999999 higher than the previous day. The implied volatity was 31.43, the open interest changed by -343 which decreased total open position to 1127
On 9 Apr CDSL was trading at 1279.30. The strike last trading price was 32.5, which was -0.65 lower than the previous day. The implied volatity was 33.11, the open interest changed by 16 which increased total open position to 1471
On 8 Apr CDSL was trading at 1287.40. The strike last trading price was 34.15, which was 22.3 higher than the previous day. The implied volatity was 29.09, the open interest changed by 533 which increased total open position to 1452
On 7 Apr CDSL was trading at 1203.50. The strike last trading price was 11.9, which was -2.95 lower than the previous day. The implied volatity was 35.85, the open interest changed by 48 which increased total open position to 919
On 6 Apr CDSL was trading at 1205.30. The strike last trading price was 14.4, which was 3.7 higher than the previous day. The implied volatity was 37.28, the open interest changed by 85 which increased total open position to 869
On 2 Apr CDSL was trading at 1186.30. The strike last trading price was 10.4, which was -0.55 lower than the previous day. The implied volatity was 34.22, the open interest changed by 11 which increased total open position to 784
On 1 Apr CDSL was trading at 1182.80. The strike last trading price was 10.8, which was 2.85 higher than the previous day. The implied volatity was 33.96, the open interest changed by 185 which increased total open position to 771
On 30 Mar CDSL was trading at 1119.40. The strike last trading price was 8.15, which was -3.75 lower than the previous day. The implied volatity was 41.87, the open interest changed by 23 which increased total open position to 589
On 27 Mar CDSL was trading at 1171.30. The strike last trading price was 11.7, which was -8.25 lower than the previous day. The implied volatity was 34.74, the open interest changed by 80 which increased total open position to 565
On 25 Mar CDSL was trading at 1212.80. The strike last trading price was 19.45, which was 2.4 higher than the previous day. The implied volatity was 32.14, the open interest changed by 143 which increased total open position to 480
On 24 Mar CDSL was trading at 1185.50. The strike last trading price was 17, which was 5.6 higher than the previous day. The implied volatity was 34.42, the open interest changed by 19 which increased total open position to 334
On 23 Mar CDSL was trading at 1133.80. The strike last trading price was 11.5, which was -5.6 lower than the previous day. The implied volatity was 39.54, the open interest changed by -6 which decreased total open position to 313
On 20 Mar CDSL was trading at 1190.80. The strike last trading price was 17, which was -1.2 lower than the previous day. The implied volatity was 31.67, the open interest changed by 39 which increased total open position to 318
On 19 Mar CDSL was trading at 1194.20. The strike last trading price was 18.8, which was -9.45 lower than the previous day. The implied volatity was 31.63, the open interest changed by 59 which increased total open position to 278
On 18 Mar CDSL was trading at 1233.60. The strike last trading price was 27.7, which was 4.4 higher than the previous day. The implied volatity was 29.47, the open interest changed by 27 which increased total open position to 219
On 17 Mar CDSL was trading at 1199.30. The strike last trading price was 23.7, which was 3.25 higher than the previous day. The implied volatity was 32.79, the open interest changed by 45 which increased total open position to 196
On 16 Mar CDSL was trading at 1184.50. The strike last trading price was 20.55, which was 1 higher than the previous day. The implied volatity was 34.32, the open interest changed by 21 which increased total open position to 150
On 13 Mar CDSL was trading at 1176.50. The strike last trading price was 19.75, which was -7 lower than the previous day. The implied volatity was 33.25, the open interest changed by 22 which increased total open position to 128
On 12 Mar CDSL was trading at 1210.80. The strike last trading price was 26.7, which was -3.75 lower than the previous day. The implied volatity was 31.34, the open interest changed by 25 which increased total open position to 104
On 11 Mar CDSL was trading at 1219.40. The strike last trading price was 29.7, which was -9.7 lower than the previous day. The implied volatity was 30.74, the open interest changed by 12 which increased total open position to 78
On 10 Mar CDSL was trading at 1249.30. The strike last trading price was 39.4, which was 8.9 higher than the previous day. The implied volatity was 28.42, the open interest changed by -6 which decreased total open position to 65
On 9 Mar CDSL was trading at 1210.50. The strike last trading price was 29.25, which was -4.75 lower than the previous day. The implied volatity was 31.21, the open interest changed by 20 which increased total open position to 71
On 6 Mar CDSL was trading at 1224.10. The strike last trading price was 34, which was -5 lower than the previous day. The implied volatity was 30.17, the open interest changed by 4 which increased total open position to 51
On 5 Mar CDSL was trading at 1239.60. The strike last trading price was 39.9, which was 8.7 higher than the previous day. The implied volatity was 29.69, the open interest changed by 0 which decreased total open position to 41
On 4 Mar CDSL was trading at 1209.40. The strike last trading price was 31, which was -4 lower than the previous day. The implied volatity was 31.12, the open interest changed by 19 which increased total open position to 40
On 2 Mar CDSL was trading at 1228.30. The strike last trading price was 34.5, which was -17.4 lower than the previous day. The implied volatity was 28.08, the open interest changed by 12 which increased total open position to 21
On 27 Feb CDSL was trading at 1272.20. The strike last trading price was 51.9, which was -8.9 lower than the previous day. The implied volatity was 26.79, the open interest changed by 5 which increased total open position to 8
On 26 Feb CDSL was trading at 1295.80. The strike last trading price was 60.8, which was -54.9 lower than the previous day. The implied volatity was 25.44, the open interest changed by 1 which increased total open position to 1
On 25 Feb CDSL was trading at 1326.80. The strike last trading price was 115.7, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
| CDSL 28-Apr-2026 (11d) 1300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.16
Vega: 0.01
Theta: -0.88
Gamma: 0.00249
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 17 Apr | 1388.00 | 8.3 | -3.0999999999999996 | 39.4 | 771 | -77 | 729 |
| 16 Apr | 1367.80 | 11.35 | -8.4 | 37.59 | 1,411 | -33 | 806 |
| 15 Apr | 1339.80 | 19.6 | -24.5 | 36.88 | 2,675 | 14 | 840 |
| 13 Apr | 1290.60 | 42.15 | 3.8999999999999986 | 37.9 | 1,226 | -104 | 820 |
| 10 Apr | 1303.40 | 36.95 | -18 | 34.8 | 1,609 | 272 | 924 |
| 9 Apr | 1279.30 | 53.8 | -0.45 | 40.04 | 733 | 16 | 652 |
| 8 Apr | 1287.40 | 53.2 | -60.2 | 43.32 | 874 | 65 | 635 |
| 7 Apr | 1203.50 | 114.5 | 6.75 | 48.98 | 38 | 17 | 570 |
| 6 Apr | 1205.30 | 110.35 | -23.65 | 45.41 | 70 | 35 | 552 |
| 2 Apr | 1186.30 | 136.05 | 3.85 | 53.23 | 133 | 45 | 517 |
| 1 Apr | 1182.80 | 132.2 | -53.85 | 49.04 | 203 | 64 | 472 |
| 30 Mar | 1119.40 | 186 | 30.85 | 53.59 | 142 | 30 | 406 |
| 27 Mar | 1171.30 | 155 | 40.8 | 56.61 | 152 | 84 | 375 |
| 25 Mar | 1212.80 | 118.1 | -22.3 | 47.77 | 233 | 106 | 291 |
| 24 Mar | 1185.50 | 140.4 | -49.1 | 52.85 | 79 | 24 | 185 |
| 23 Mar | 1133.80 | 189 | 51.85 | 59.68 | 79 | -12 | 160 |
| 20 Mar | 1190.80 | 137.5 | 1.75 | 50.35 | 99 | 27 | 172 |
| 19 Mar | 1194.20 | 135.75 | 37.5 | 50.87 | 25 | 21 | 145 |
| 18 Mar | 1233.60 | 98.25 | -23.75 | 40.93 | 130 | 90 | 126 |
| 17 Mar | 1199.30 | 122 | -38 | 44.09 | 4 | 1 | 36 |
| 16 Mar | 1184.50 | 160 | 12 | 59.72 | 6 | -5 | 35 |
| 13 Mar | 1176.50 | 148 | 36.1 | 48.78 | 4 | 2 | 40 |
| 12 Mar | 1210.80 | 111.9 | 1.55 | 38.77 | 7 | 5 | 37 |
| 11 Mar | 1219.40 | 112.05 | 22.05 | 42.27 | 11 | 1 | 29 |
| 10 Mar | 1249.30 | 90 | -34.75 | 40.27 | 5 | 1 | 28 |
| 9 Mar | 1210.50 | 124.75 | 24.8 | 46.5 | 15 | 13 | 26 |
| 6 Mar | 1224.10 | 99.95 | -14 | 36.11 | 1 | 0 | 13 |
| 5 Mar | 1239.60 | 113.95 | -2 | 48.11 | 3 | 0 | 10 |
| 4 Mar | 1209.40 | 115.95 | 37.1 | 39.02 | 3 | 2 | 9 |
| 2 Mar | 1228.30 | 78.85 | 2.8 | - | 0 | 7 | 0 |
| 27 Feb | 1272.20 | 78.85 | 2.8 | 36.58 | 7 | 4 | 4 |
| 26 Feb | 1295.80 | 76.05 | 0 | 0.85 | 0 | 0 | 0 |
| 25 Feb | 1326.80 | 76.05 | 0 | 2.54 | 0 | 0 | 0 |
For Central Depo Ser (I) Ltd - strike price 1300 expiring on 28APR2026
Delta for 1300 PE is -0.16
Historical price for 1300 PE is as follows
On 17 Apr CDSL was trading at 1388.00. The strike last trading price was 8.3, which was -3.0999999999999996 lower than the previous day. The implied volatity was 39.4, the open interest changed by -77 which decreased total open position to 729
On 16 Apr CDSL was trading at 1367.80. The strike last trading price was 11.35, which was -8.4 lower than the previous day. The implied volatity was 37.59, the open interest changed by -33 which decreased total open position to 806
On 15 Apr CDSL was trading at 1339.80. The strike last trading price was 19.6, which was -24.5 lower than the previous day. The implied volatity was 36.88, the open interest changed by 14 which increased total open position to 840
On 13 Apr CDSL was trading at 1290.60. The strike last trading price was 42.15, which was 3.8999999999999986 higher than the previous day. The implied volatity was 37.9, the open interest changed by -104 which decreased total open position to 820
On 10 Apr CDSL was trading at 1303.40. The strike last trading price was 36.95, which was -18 lower than the previous day. The implied volatity was 34.8, the open interest changed by 272 which increased total open position to 924
On 9 Apr CDSL was trading at 1279.30. The strike last trading price was 53.8, which was -0.45 lower than the previous day. The implied volatity was 40.04, the open interest changed by 16 which increased total open position to 652
On 8 Apr CDSL was trading at 1287.40. The strike last trading price was 53.2, which was -60.2 lower than the previous day. The implied volatity was 43.32, the open interest changed by 65 which increased total open position to 635
On 7 Apr CDSL was trading at 1203.50. The strike last trading price was 114.5, which was 6.75 higher than the previous day. The implied volatity was 48.98, the open interest changed by 17 which increased total open position to 570
On 6 Apr CDSL was trading at 1205.30. The strike last trading price was 110.35, which was -23.65 lower than the previous day. The implied volatity was 45.41, the open interest changed by 35 which increased total open position to 552
On 2 Apr CDSL was trading at 1186.30. The strike last trading price was 136.05, which was 3.85 higher than the previous day. The implied volatity was 53.23, the open interest changed by 45 which increased total open position to 517
On 1 Apr CDSL was trading at 1182.80. The strike last trading price was 132.2, which was -53.85 lower than the previous day. The implied volatity was 49.04, the open interest changed by 64 which increased total open position to 472
On 30 Mar CDSL was trading at 1119.40. The strike last trading price was 186, which was 30.85 higher than the previous day. The implied volatity was 53.59, the open interest changed by 30 which increased total open position to 406
On 27 Mar CDSL was trading at 1171.30. The strike last trading price was 155, which was 40.8 higher than the previous day. The implied volatity was 56.61, the open interest changed by 84 which increased total open position to 375
On 25 Mar CDSL was trading at 1212.80. The strike last trading price was 118.1, which was -22.3 lower than the previous day. The implied volatity was 47.77, the open interest changed by 106 which increased total open position to 291
On 24 Mar CDSL was trading at 1185.50. The strike last trading price was 140.4, which was -49.1 lower than the previous day. The implied volatity was 52.85, the open interest changed by 24 which increased total open position to 185
On 23 Mar CDSL was trading at 1133.80. The strike last trading price was 189, which was 51.85 higher than the previous day. The implied volatity was 59.68, the open interest changed by -12 which decreased total open position to 160
On 20 Mar CDSL was trading at 1190.80. The strike last trading price was 137.5, which was 1.75 higher than the previous day. The implied volatity was 50.35, the open interest changed by 27 which increased total open position to 172
On 19 Mar CDSL was trading at 1194.20. The strike last trading price was 135.75, which was 37.5 higher than the previous day. The implied volatity was 50.87, the open interest changed by 21 which increased total open position to 145
On 18 Mar CDSL was trading at 1233.60. The strike last trading price was 98.25, which was -23.75 lower than the previous day. The implied volatity was 40.93, the open interest changed by 90 which increased total open position to 126
On 17 Mar CDSL was trading at 1199.30. The strike last trading price was 122, which was -38 lower than the previous day. The implied volatity was 44.09, the open interest changed by 1 which increased total open position to 36
On 16 Mar CDSL was trading at 1184.50. The strike last trading price was 160, which was 12 higher than the previous day. The implied volatity was 59.72, the open interest changed by -5 which decreased total open position to 35
On 13 Mar CDSL was trading at 1176.50. The strike last trading price was 148, which was 36.1 higher than the previous day. The implied volatity was 48.78, the open interest changed by 2 which increased total open position to 40
On 12 Mar CDSL was trading at 1210.80. The strike last trading price was 111.9, which was 1.55 higher than the previous day. The implied volatity was 38.77, the open interest changed by 5 which increased total open position to 37
On 11 Mar CDSL was trading at 1219.40. The strike last trading price was 112.05, which was 22.05 higher than the previous day. The implied volatity was 42.27, the open interest changed by 1 which increased total open position to 29
On 10 Mar CDSL was trading at 1249.30. The strike last trading price was 90, which was -34.75 lower than the previous day. The implied volatity was 40.27, the open interest changed by 1 which increased total open position to 28
On 9 Mar CDSL was trading at 1210.50. The strike last trading price was 124.75, which was 24.8 higher than the previous day. The implied volatity was 46.5, the open interest changed by 13 which increased total open position to 26
On 6 Mar CDSL was trading at 1224.10. The strike last trading price was 99.95, which was -14 lower than the previous day. The implied volatity was 36.11, the open interest changed by 0 which decreased total open position to 13
On 5 Mar CDSL was trading at 1239.60. The strike last trading price was 113.95, which was -2 lower than the previous day. The implied volatity was 48.11, the open interest changed by 0 which decreased total open position to 10
On 4 Mar CDSL was trading at 1209.40. The strike last trading price was 115.95, which was 37.1 higher than the previous day. The implied volatity was 39.02, the open interest changed by 2 which increased total open position to 9
On 2 Mar CDSL was trading at 1228.30. The strike last trading price was 78.85, which was 2.8 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0
On 27 Feb CDSL was trading at 1272.20. The strike last trading price was 78.85, which was 2.8 higher than the previous day. The implied volatity was 36.58, the open interest changed by 4 which increased total open position to 4
On 26 Feb CDSL was trading at 1295.80. The strike last trading price was 76.05, which was 0 lower than the previous day. The implied volatity was 0.85, the open interest changed by 0 which decreased total open position to 0
On 25 Feb CDSL was trading at 1326.80. The strike last trading price was 76.05, which was 0 lower than the previous day. The implied volatity was 2.54, the open interest changed by 0 which decreased total open position to 0
