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 1360 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1526.50	265 ₹ 1,25,875	19 9025.00	-	0 0	0 0	2 950
11 Dec	1522.70	265 ₹ 1,25,875	19 9025.00	-	0 0	0 0	2 950
10 Dec	1479.30	265 ₹ 1,25,875	19 9025.00	-	0 0	0 0	2 950

9 Dec	1517.20	265 ₹ 1,25,875	19 9025.00	-	0 0	0 0	0 0
8 Dec	1520.90	265 ₹ 1,25,875	19 9025.00	-	0 0	0 0	2 950
5 Dec	1550.60	265 ₹ 1,25,875	19 9025.00	-	0 0	0 0	0 0
4 Dec	1536.30	265 ₹ 1,25,875	19 9025.00	-	0 0	0 0	0 0
3 Dec	1550.50	265 ₹ 1,25,875	19 9025.00	-	0 0	0 0	0 0
2 Dec	1592.10	265 ₹ 1,25,875	19 9025.00	-	0 0	0 0	0 0
1 Dec	1604.50	265 ₹ 1,25,875	19 9025.00	49.51	1 475	0 0	2 950
28 Nov	1617.20	246 ₹ 1,16,850	-55 -26125.00	-	0 0	0 0	0 0
27 Nov	1624.60	246 ₹ 1,16,850	-55 -26125.00	-	0 0	0 0	0 0
26 Nov	1619.90	246 ₹ 1,16,850	-55 -26125.00	-	0 0	0 0	0 0
25 Nov	1574.10	246 ₹ 1,16,850	-55 -26125.00	-	0 0	0 0	0 0
24 Nov	1587.60	246 ₹ 1,16,850	-55 -26125.00	38.04	1 475	0 0	2 950
21 Nov	1610.20	301 ₹ 1,42,975	121 57475.00	-	0 0	1 475	0 0
20 Nov	1640.10	301 ₹ 1,42,975	121 57475.00	39.85	2 950	0 0	1 475
9 Oct	1558.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	1539.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	1524.90	0 ₹ 0	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 1360 expiring on 30DEC2025

Delta for 1360 CE is -

Historical price for 1360 CE is as follows

On 12 Dec CDSL was trading at 1526.50. The strike last trading price was 265, which was 19 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 11 Dec CDSL was trading at 1522.70. The strike last trading price was 265, which was 19 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 10 Dec CDSL was trading at 1479.30. The strike last trading price was 265, which was 19 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 9 Dec CDSL was trading at 1517.20. The strike last trading price was 265, which was 19 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 CDSL was trading at 1520.90. The strike last trading price was 265, which was 19 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 5 Dec CDSL was trading at 1550.60. The strike last trading price was 265, which was 19 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 CDSL was trading at 1536.30. The strike last trading price was 265, which was 19 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 CDSL was trading at 1550.50. The strike last trading price was 265, which was 19 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 CDSL was trading at 1592.10. The strike last trading price was 265, which was 19 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 CDSL was trading at 1604.50. The strike last trading price was 265, which was 19 higher than the previous day. The implied volatity was 49.51, the open interest changed by 0 which decreased total open position to 2

On 28 Nov CDSL was trading at 1617.20. The strike last trading price was 246, which was -55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov CDSL was trading at 1624.60. The strike last trading price was 246, which was -55 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 246, which was -55 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 246, which was -55 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 246, which was -55 lower than the previous day. The implied volatity was 38.04, the open interest changed by 0 which decreased total open position to 2

On 21 Nov CDSL was trading at 1610.20. The strike last trading price was 301, which was 121 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 20 Nov CDSL was trading at 1640.10. The strike last trading price was 301, which was 121 higher than the previous day. The implied volatity was 39.85, the open interest changed by 0 which decreased total open position to 1

On 9 Oct CDSL was trading at 1558.60. 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 8 Oct CDSL was trading at 1539.70. 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 6 Oct CDSL was trading at 1524.90. 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 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 1360 PE
Delta: -0.04 Vega: 0.31 Theta: -0.26 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1526.50	2 ₹ 950	-0.65 -308.75	32.35	72 34,200	-27 -12,825	210 99,750
11 Dec	1522.70	2.55 ₹ 1,211.25	-4.75 -2256.25	32.24	538 2,55,550	-77 -36,575	246 1,16,850
10 Dec	1479.30	7.7 ₹ 3,657.5	4.25 2018.75	34.51	366 1,73,850	87 41,325	299 1,42,025
9 Dec	1517.20	3.4 ₹ 1,615	-0.3 -142.50	32.79	902 4,28,450	0 0	211 1,00,225
8 Dec	1520.90	3.5 ₹ 1,662.5	1.7 807.50	32.15	275 1,30,625	125 59,375	211 1,00,225
5 Dec	1550.60	1.75 ₹ 831.25	-1.15 -546.25	30.22	90 42,750	6 2,850	86 40,850
4 Dec	1536.30	2.7 ₹ 1,282.5	0.05 23.75	30.18	55 26,125	24 11,400	81 38,475
3 Dec	1550.50	2.5 ₹ 1,187.5	-0.05 -23.75	31.33	71 33,725	21 9,975	56 26,600
2 Dec	1592.10	2.55 ₹ 1,211.25	0 0.00	35.04	1 475	0 0	34 16,150
1 Dec	1604.50	1.9 ₹ 902.5	-0.05 -23.75	33.50	10 4,750	2 950	34 16,150
28 Nov	1617.20	1.95 ₹ 926.25	0.45 213.75	33.47	1 475	0 0	31 14,725
27 Nov	1624.60	1.65 ₹ 783.75	-0.2 -95.00	32.88	12 5,700	3 1,425	32 15,200
26 Nov	1619.90	1.7 ₹ 807.5	-1.9 -902.50	32.12	38 18,050	15 7,125	30 14,250
25 Nov	1574.10	3.55 ₹ 1,686.25	-76.15 -36171.25	32.12	23 10,925	14 6,650	14 6,650
24 Nov	1587.60	79.7 ₹ 37,857.5	0 0.00	13.42	0 0	0 0	0 0
21 Nov	1610.20	79.7 ₹ 37,857.5	0 0.00	13.89	0 0	0 0	0 0
20 Nov	1640.10	79.7 ₹ 37,857.5	0 0.00	14.84	0 0	0 0	0 0
9 Oct	1558.60	79.7 ₹ 37,857.5	0 0.00	-	0 0	0 0	0 0
8 Oct	1539.70	79.7 ₹ 37,857.5	0 0.00	-	0 0	0 0	0 0
6 Oct	1524.90	79.7 ₹ 37,857.5	0 0.00	7.20	0 0	0 0	0 0
3 Oct	1490.10	0 ₹ 0	0 0.00	5.98	0 0	0 0	0 0

For Central Depo Ser (I) Ltd - strike price 1360 expiring on 30DEC2025

Delta for 1360 PE is -0.04

Historical price for 1360 PE is as follows

On 12 Dec CDSL was trading at 1526.50. The strike last trading price was 2, which was -0.65 lower than the previous day. The implied volatity was 32.35, the open interest changed by -27 which decreased total open position to 210

On 11 Dec CDSL was trading at 1522.70. The strike last trading price was 2.55, which was -4.75 lower than the previous day. The implied volatity was 32.24, the open interest changed by -77 which decreased total open position to 246

On 10 Dec CDSL was trading at 1479.30. The strike last trading price was 7.7, which was 4.25 higher than the previous day. The implied volatity was 34.51, the open interest changed by 87 which increased total open position to 299

On 9 Dec CDSL was trading at 1517.20. The strike last trading price was 3.4, which was -0.3 lower than the previous day. The implied volatity was 32.79, the open interest changed by 0 which decreased total open position to 211

On 8 Dec CDSL was trading at 1520.90. The strike last trading price was 3.5, which was 1.7 higher than the previous day. The implied volatity was 32.15, the open interest changed by 125 which increased total open position to 211

On 5 Dec CDSL was trading at 1550.60. The strike last trading price was 1.75, which was -1.15 lower than the previous day. The implied volatity was 30.22, the open interest changed by 6 which increased total open position to 86

On 4 Dec CDSL was trading at 1536.30. The strike last trading price was 2.7, which was 0.05 higher than the previous day. The implied volatity was 30.18, the open interest changed by 24 which increased total open position to 81

On 3 Dec CDSL was trading at 1550.50. The strike last trading price was 2.5, which was -0.05 lower than the previous day. The implied volatity was 31.33, the open interest changed by 21 which increased total open position to 56

On 2 Dec CDSL was trading at 1592.10. The strike last trading price was 2.55, which was 0 lower than the previous day. The implied volatity was 35.04, the open interest changed by 0 which decreased total open position to 34

On 1 Dec CDSL was trading at 1604.50. The strike last trading price was 1.9, which was -0.05 lower than the previous day. The implied volatity was 33.50, the open interest changed by 2 which increased total open position to 34

On 28 Nov CDSL was trading at 1617.20. The strike last trading price was 1.95, which was 0.45 higher than the previous day. The implied volatity was 33.47, the open interest changed by 0 which decreased total open position to 31

On 27 Nov CDSL was trading at 1624.60. The strike last trading price was 1.65, which was -0.2 lower than the previous day. The implied volatity was 32.88, the open interest changed by 3 which increased total open position to 32

On 26 Nov CDSL was trading at 1619.90. The strike last trading price was 1.7, which was -1.9 lower than the previous day. The implied volatity was 32.12, the open interest changed by 15 which increased total open position to 30

On 25 Nov CDSL was trading at 1574.10. The strike last trading price was 3.55, which was -76.15 lower than the previous day. The implied volatity was 32.12, the open interest changed by 14 which increased total open position to 14

On 24 Nov CDSL was trading at 1587.60. The strike last trading price was 79.7, which was 0 lower than the previous day. The implied volatity was 13.42, 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 79.7, which was 0 lower than the previous day. The implied volatity was 13.89, 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 79.7, which was 0 lower than the previous day. The implied volatity was 14.84, the open interest changed by 0 which decreased total open position to 0

On 9 Oct CDSL was trading at 1558.60. The strike last trading price was 79.7, 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 CDSL was trading at 1539.70. The strike last trading price was 79.7, 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 CDSL was trading at 1524.90. The strike last trading price was 79.7, which was 0 lower than the previous day. The implied volatity was 7.20, 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 5.98, 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