CDSL

Central Depo Ser (I) Ltd

1323 -33.90 (-2.50%)

L: 1313.3 H: 1359.6

Back to Option Chain

Historical option data for CDSL
29 Jan 2026 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 24-FEB-2026 1380 CE
Delta: 0.39 Vega: 1.36 Theta: -1.15 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
29 Jan	1323.00	36 ₹ 17,100	-14.65 -6958.75	39.13	610 2,89,750	38 18,050	1,207 5,73,325
28 Jan	1356.90	50.05 ₹ 23,773.75	13.9 6602.50	37.76	2,386 11,33,350	949 4,50,775	1,168 5,54,800
27 Jan	1322.10	38 ₹ 18,050	1.5 712.50	39.47	336 1,59,600	-4 -1,900	219 1,04,025
23 Jan	1326.30	36.05 ₹ 17,123.75	-14.65 -6958.75	34.1	258 1,22,550	55 26,125	220 1,04,500
22 Jan	1356.60	51.6 ₹ 24,510	8.1 3847.50	34.22	160 76,000	41 19,475	165 78,375
21 Jan	1333.80	45 ₹ 21,375	-86.15 -40921.25	35.81	144 68,400	123 58,425	123 58,425

20 Jan	1341.00	131.15 ₹ 62,296.25	0 0.00	1.65	0 0	0 0	0 0
19 Jan	1414.90	131.15 ₹ 62,296.25	0 0.00	-	0 0	0 0	0 0
16 Jan	1434.30	131.15 ₹ 62,296.25	0 0.00	-	0 0	0 0	0 0
14 Jan	1415.60	131.15 ₹ 62,296.25	0 0.00	-	0 0	0 0	0 0
13 Jan	1419.90	131.15 ₹ 62,296.25	0 0.00	-	0 0	0 0	0 0
12 Jan	1417.50	131.15 ₹ 62,296.25	0 0.00	-	0 0	0 0	0 0
9 Jan	1409.70	131.15 ₹ 62,296.25	0 0.00	-	0 0	0 0	0 0
8 Jan	1438.20	131.15 ₹ 62,296.25	0 0.00	-	0 0	0 0	0 0
7 Jan	1475.60	131.15 ₹ 62,296.25	0 0.00	-	0 0	0 0	0 0
6 Jan	1457.00	131.15 ₹ 62,296.25	0 0.00	-	0 0	0 0	0 0
5 Jan	1468.60	131.15 ₹ 62,296.25	0 0.00	-	0 0	0 0	0 0
2 Jan	1466.60	131.15 ₹ 62,296.25	0 0.00	-	0 0	0 0	0 0
1 Jan	1446.20	131.15 ₹ 62,296.25	0 0.00	-	0 0	0 0	0 0
31 Dec	1443.60	131.15 ₹ 62,296.25	- NaN	-	0 0	0 0	0 0

For Central Depo Ser (I) Ltd - strike price 1380 expiring on 24FEB2026

Delta for 1380 CE is 0.39

Historical price for 1380 CE is as follows

On 29 Jan CDSL was trading at 1323.00. The strike last trading price was 36, which was -14.65 lower than the previous day. The implied volatity was 39.13, the open interest changed by 38 which increased total open position to 1207

On 28 Jan CDSL was trading at 1356.90. The strike last trading price was 50.05, which was 13.9 higher than the previous day. The implied volatity was 37.76, the open interest changed by 949 which increased total open position to 1168

On 27 Jan CDSL was trading at 1322.10. The strike last trading price was 38, which was 1.5 higher than the previous day. The implied volatity was 39.47, the open interest changed by -4 which decreased total open position to 219

On 23 Jan CDSL was trading at 1326.30. The strike last trading price was 36.05, which was -14.65 lower than the previous day. The implied volatity was 34.1, the open interest changed by 55 which increased total open position to 220

On 22 Jan CDSL was trading at 1356.60. The strike last trading price was 51.6, which was 8.1 higher than the previous day. The implied volatity was 34.22, the open interest changed by 41 which increased total open position to 165

On 21 Jan CDSL was trading at 1333.80. The strike last trading price was 45, which was -86.15 lower than the previous day. The implied volatity was 35.81, the open interest changed by 123 which increased total open position to 123

On 20 Jan CDSL was trading at 1341.00. The strike last trading price was 131.15, which was 0 lower than the previous day. The implied volatity was 1.65, the open interest changed by 0 which decreased total open position to 0

On 19 Jan CDSL was trading at 1414.90. The strike last trading price was 131.15, 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 Jan CDSL was trading at 1434.30. The strike last trading price was 131.15, 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 14 Jan CDSL was trading at 1415.60. The strike last trading price was 131.15, 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 Jan CDSL was trading at 1419.90. The strike last trading price was 131.15, 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 Jan CDSL was trading at 1417.50. The strike last trading price was 131.15, 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 Jan CDSL was trading at 1409.70. The strike last trading price was 131.15, 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 Jan CDSL was trading at 1438.20. The strike last trading price was 131.15, 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 7 Jan CDSL was trading at 1475.60. The strike last trading price was 131.15, 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 Jan CDSL was trading at 1457.00. The strike last trading price was 131.15, 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 Jan CDSL was trading at 1468.60. The strike last trading price was 131.15, 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 Jan CDSL was trading at 1466.60. The strike last trading price was 131.15, 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 Jan CDSL was trading at 1446.20. The strike last trading price was 131.15, 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 31 Dec CDSL was trading at 1443.60. The strike last trading price was 131.15, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

CDSL 24FEB2026 1380 PE
Delta: -0.61 Vega: 1.36 Theta: -0.8 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
29 Jan	1323.00	83 ₹ 39,425	19.05 9048.75	39.72	64 30,400	24 11,400	360 1,71,000
28 Jan	1356.90	63.2 ₹ 30,020	-22.3 -10592.50	38.53	259 1,23,025	166 78,850	335 1,59,125
27 Jan	1322.10	84.15 ₹ 39,971.25	-2.2 -1045.00	42.69	42 19,950	12 5,700	170 80,750
23 Jan	1326.30	90 ₹ 42,750	22.85 10853.75	42.33	135 64,125	40 19,000	157 74,575
22 Jan	1356.60	66.15 ₹ 31,421.25	-17.05 -8098.75	37.7	94 44,650	47 22,325	117 55,575
21 Jan	1333.80	83 ₹ 39,425	9.85 4678.75	40.58	106 50,350	37 17,575	67 31,825
20 Jan	1341.00	73 ₹ 34,675	35 16625.00	35.94	70 33,250	17 8,075	28 13,300
19 Jan	1414.90	38 ₹ 18,050	7 3325.00	33.95	6 2,850	3 1,425	8 3,800
16 Jan	1434.30	31 ₹ 14,725	-10.8 -5130.00	32.58	1 475	0 0	5 2,375
14 Jan	1415.60	41.8 ₹ 19,855	1.8 855.00	-	0 0	0 0	5 2,375
13 Jan	1419.90	41.8 ₹ 19,855	1.8 855.00	34.85	3 1,425	0 0	0 0
12 Jan	1417.50	40 ₹ 19,000	-2 -950.00	33.6	5 2,375	4 1,900	5 2,375
9 Jan	1409.70	42 ₹ 19,950	-22.5 -10687.50	32.21	1 475	0 0	0 0
8 Jan	1438.20	64.5 ₹ 30,637.5	0 0.00	4.16	0 0	0 0	0 0
7 Jan	1475.60	64.5 ₹ 30,637.5	0 0.00	5.91	0 0	0 0	0 0
6 Jan	1457.00	64.5 ₹ 30,637.5	0 0.00	5.04	0 0	0 0	0 0
5 Jan	1468.60	64.5 ₹ 30,637.5	0 0.00	5.56	0 0	0 0	0 0
2 Jan	1466.60	64.5 ₹ 30,637.5	0 0.00	5.43	0 0	0 0	0 0
1 Jan	1446.20	64.5 ₹ 30,637.5	0 0.00	4.39	0 0	0 0	0 0
31 Dec	1443.60	64.5 ₹ 30,637.5	- NaN	-	0 0	0 0	0 0

For Central Depo Ser (I) Ltd - strike price 1380 expiring on 24FEB2026

Delta for 1380 PE is -0.61

Historical price for 1380 PE is as follows

On 29 Jan CDSL was trading at 1323.00. The strike last trading price was 83, which was 19.05 higher than the previous day. The implied volatity was 39.72, the open interest changed by 24 which increased total open position to 360

On 28 Jan CDSL was trading at 1356.90. The strike last trading price was 63.2, which was -22.3 lower than the previous day. The implied volatity was 38.53, the open interest changed by 166 which increased total open position to 335

On 27 Jan CDSL was trading at 1322.10. The strike last trading price was 84.15, which was -2.2 lower than the previous day. The implied volatity was 42.69, the open interest changed by 12 which increased total open position to 170

On 23 Jan CDSL was trading at 1326.30. The strike last trading price was 90, which was 22.85 higher than the previous day. The implied volatity was 42.33, the open interest changed by 40 which increased total open position to 157

On 22 Jan CDSL was trading at 1356.60. The strike last trading price was 66.15, which was -17.05 lower than the previous day. The implied volatity was 37.7, the open interest changed by 47 which increased total open position to 117

On 21 Jan CDSL was trading at 1333.80. The strike last trading price was 83, which was 9.85 higher than the previous day. The implied volatity was 40.58, the open interest changed by 37 which increased total open position to 67

On 20 Jan CDSL was trading at 1341.00. The strike last trading price was 73, which was 35 higher than the previous day. The implied volatity was 35.94, the open interest changed by 17 which increased total open position to 28

On 19 Jan CDSL was trading at 1414.90. The strike last trading price was 38, which was 7 higher than the previous day. The implied volatity was 33.95, the open interest changed by 3 which increased total open position to 8

On 16 Jan CDSL was trading at 1434.30. The strike last trading price was 31, which was -10.8 lower than the previous day. The implied volatity was 32.58, the open interest changed by 0 which decreased total open position to 5

On 14 Jan CDSL was trading at 1415.60. The strike last trading price was 41.8, which was 1.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 13 Jan CDSL was trading at 1419.90. The strike last trading price was 41.8, which was 1.8 higher than the previous day. The implied volatity was 34.85, the open interest changed by 0 which decreased total open position to 0

On 12 Jan CDSL was trading at 1417.50. The strike last trading price was 40, which was -2 lower than the previous day. The implied volatity was 33.6, the open interest changed by 4 which increased total open position to 5

On 9 Jan CDSL was trading at 1409.70. The strike last trading price was 42, which was -22.5 lower than the previous day. The implied volatity was 32.21, the open interest changed by 0 which decreased total open position to 0

On 8 Jan CDSL was trading at 1438.20. The strike last trading price was 64.5, which was 0 lower than the previous day. The implied volatity was 4.16, the open interest changed by 0 which decreased total open position to 0

On 7 Jan CDSL was trading at 1475.60. The strike last trading price was 64.5, which was 0 lower than the previous day. The implied volatity was 5.91, the open interest changed by 0 which decreased total open position to 0

On 6 Jan CDSL was trading at 1457.00. The strike last trading price was 64.5, which was 0 lower than the previous day. The implied volatity was 5.04, the open interest changed by 0 which decreased total open position to 0

On 5 Jan CDSL was trading at 1468.60. The strike last trading price was 64.5, which was 0 lower than the previous day. The implied volatity was 5.56, the open interest changed by 0 which decreased total open position to 0

On 2 Jan CDSL was trading at 1466.60. The strike last trading price was 64.5, which was 0 lower than the previous day. The implied volatity was 5.43, the open interest changed by 0 which decreased total open position to 0

On 1 Jan CDSL was trading at 1446.20. The strike last trading price was 64.5, which was 0 lower than the previous day. The implied volatity was 4.39, the open interest changed by 0 which decreased total open position to 0

On 31 Dec CDSL was trading at 1443.60. The strike last trading price was 64.5, which was - lower than the previous day. The implied volatity was -, 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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD