CDSL

Central Depo Ser (I) Ltd

1526.5 +3.80 (0.25%)

L: 1518 H: 1537.4

Back to Option Chain

Historical option data for CDSL
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

CDSL 30-DEC-2025 1320 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1526.50	223.35 ₹ 1,06,091.25	0 0.00	-	0 0	0 0	0 0
11 Dec	1522.70	223.35 ₹ 1,06,091.25	0 0.00	-	0 0	0 0	0 0
10 Dec	1479.30	223.35 ₹ 1,06,091.25	0 0.00	-	0 0	0 0	0 0
9 Dec	1517.20	223.35 ₹ 1,06,091.25	0 0.00	-	0 0	0 0	0 0
8 Dec	1520.90	223.35 ₹ 1,06,091.25	0 0.00	-	0 0	0 0	0 0
3 Dec	1550.50	223.35 ₹ 1,06,091.25	0 0.00	-	0 0	0 0	0 0
2 Dec	1592.10	223.35 ₹ 1,06,091.25	0 0.00	-	0 0	0 0	0 0
1 Dec	1604.50	223.35 ₹ 1,06,091.25	0 0.00	-	0 0	0 0	0 0
26 Nov	1619.90	223.35 ₹ 1,06,091.25	0 0.00	-	0 0	0 0	0 0
25 Nov	1574.10	223.35 ₹ 1,06,091.25	0 0.00	-	0 0	0 0	0 0
24 Nov	1587.60	223.35 ₹ 1,06,091.25	0 0.00	-	0 0	0 0	0 0

21 Nov	1610.20	223.35 ₹ 1,06,091.25	0 0.00	-	0 0	0 0	0 0
20 Nov	1640.10	223.35 ₹ 1,06,091.25	0 0.00	-	0 0	0 0	0 0
3 Oct	1490.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Central Depo Ser (I) Ltd - strike price 1320 expiring on 30DEC2025

Delta for 1320 CE is -

Historical price for 1320 CE is as follows

On 12 Dec CDSL was trading at 1526.50. The strike last trading price was 223.35, 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 Dec CDSL was trading at 1522.70. The strike last trading price was 223.35, 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 Dec CDSL was trading at 1479.30. The strike last trading price was 223.35, 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 Dec CDSL was trading at 1517.20. The strike last trading price was 223.35, 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 Dec CDSL was trading at 1520.90. The strike last trading price was 223.35, 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 Dec CDSL was trading at 1550.50. The strike last trading price was 223.35, 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 2 Dec CDSL was trading at 1592.10. The strike last trading price was 223.35, 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 1 Dec CDSL was trading at 1604.50. The strike last trading price was 223.35, 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 Nov CDSL was trading at 1619.90. The strike last trading price was 223.35, 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 25 Nov CDSL was trading at 1574.10. The strike last trading price was 223.35, 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 24 Nov CDSL was trading at 1587.60. The strike last trading price was 223.35, 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 CDSL was trading at 1610.20. The strike last trading price was 223.35, 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 CDSL was trading at 1640.10. The strike last trading price was 223.35, 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 CDSL was trading at 1490.10. 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 30DEC2025 1320 PE
Delta: -0.02 Vega: 0.20 Theta: -0.18 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1526.50	1.15 ₹ 546.25	-0.5 -237.50	35.19	31 14,725	5 2,375	109 51,775
11 Dec	1522.70	1.55 ₹ 736.25	-2.2 -1045.00	35.27	291 1,38,225	-79 -37,525	105 49,875
10 Dec	1479.30	4.2 ₹ 1,995	2.15 1021.25	36.12	202 95,950	40 19,000	184 87,400
9 Dec	1517.20	2 ₹ 950	-0.1 -47.50	35.12	343 1,62,925	90 42,750	145 68,875
8 Dec	1520.90	2.25 ₹ 1,068.75	1.4 665.00	35.15	47 22,325	44 20,900	53 25,175
3 Dec	1550.50	0.85 ₹ 403.75	-0.55 -261.25	-	0 0	-7 -3,325	0 0
2 Dec	1592.10	0.85 ₹ 403.75	-0.55 -261.25	33.70	8 3,800	0 0	16 7,600
1 Dec	1604.50	1.4 ₹ 665	0 0.00	-	1 475	0 0	16 7,600
26 Nov	1619.90	1.4 ₹ 665	-0.65 -308.75	35.31	11 5,225	-1 -475	16 7,600
25 Nov	1574.10	2.05 ₹ 973.75	-0.05 -23.75	33.29	7 3,325	2 950	12 5,700
24 Nov	1587.60	2.1 ₹ 997.5	-62.65 -29758.75	33.90	10 4,750	9 4,275	9 4,275
21 Nov	1610.20	64.75 ₹ 30,756.25	0 0.00	16.44	0 0	0 0	0 0
20 Nov	1640.10	64.75 ₹ 30,756.25	0 0.00	17.28	0 0	0 0	0 0
3 Oct	1490.10	0 ₹ 0	0 0.00	7.85	0 0	0 0	0 0

For Central Depo Ser (I) Ltd - strike price 1320 expiring on 30DEC2025

Delta for 1320 PE is -0.02

Historical price for 1320 PE is as follows

On 12 Dec CDSL was trading at 1526.50. The strike last trading price was 1.15, which was -0.5 lower than the previous day. The implied volatity was 35.19, the open interest changed by 5 which increased total open position to 109

On 11 Dec CDSL was trading at 1522.70. The strike last trading price was 1.55, which was -2.2 lower than the previous day. The implied volatity was 35.27, the open interest changed by -79 which decreased total open position to 105

On 10 Dec CDSL was trading at 1479.30. The strike last trading price was 4.2, which was 2.15 higher than the previous day. The implied volatity was 36.12, the open interest changed by 40 which increased total open position to 184

On 9 Dec CDSL was trading at 1517.20. The strike last trading price was 2, which was -0.1 lower than the previous day. The implied volatity was 35.12, the open interest changed by 90 which increased total open position to 145

On 8 Dec CDSL was trading at 1520.90. The strike last trading price was 2.25, which was 1.4 higher than the previous day. The implied volatity was 35.15, the open interest changed by 44 which increased total open position to 53

On 3 Dec CDSL was trading at 1550.50. The strike last trading price was 0.85, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 0

On 2 Dec CDSL was trading at 1592.10. The strike last trading price was 0.85, which was -0.55 lower than the previous day. The implied volatity was 33.70, the open interest changed by 0 which decreased total open position to 16

On 1 Dec CDSL was trading at 1604.50. The strike last trading price was 1.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16

On 26 Nov CDSL was trading at 1619.90. The strike last trading price was 1.4, which was -0.65 lower than the previous day. The implied volatity was 35.31, the open interest changed by -1 which decreased total open position to 16

On 25 Nov CDSL was trading at 1574.10. The strike last trading price was 2.05, which was -0.05 lower than the previous day. The implied volatity was 33.29, the open interest changed by 2 which increased total open position to 12

On 24 Nov CDSL was trading at 1587.60. The strike last trading price was 2.1, which was -62.65 lower than the previous day. The implied volatity was 33.90, the open interest changed by 9 which increased total open position to 9

On 21 Nov CDSL was trading at 1610.20. The strike last trading price was 64.75, which was 0 lower than the previous day. The implied volatity was 16.44, the open interest changed by 0 which decreased total open position to 0

On 20 Nov CDSL was trading at 1640.10. The strike last trading price was 64.75, which was 0 lower than the previous day. The implied volatity was 17.28, the open interest changed by 0 which decreased total open position to 0

On 3 Oct CDSL was trading at 1490.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 7.85, the open interest changed by 0 which decreased total open position to 0

Related Pages for CDSL

CDSL

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