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 1400 CE
Delta: 0.89 Vega: 0.62 Theta: -0.91 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1526.50	136.8 ₹ 64,980	5.6 2660.00	33.37	18 8,550	5 2,375	50 23,750
11 Dec	1522.70	131.2 ₹ 62,320	37.15 17646.25	28.54	62 29,450	10 4,750	46 21,850
10 Dec	1479.30	92 ₹ 43,700	-37.75 -17931.25	25.16	29 13,775	5 2,375	36 17,100
9 Dec	1517.20	128 ₹ 60,800	2.85 1353.75	-	53 25,175	9 4,275	31 14,725
8 Dec	1520.90	125.15 ₹ 59,446.25	-34.95 -16601.25	-	20 9,500	19 9,025	22 10,450
5 Dec	1550.60	160.1 ₹ 76,047.5	-79.9 -37952.50	-	0 0	0 0	0 0
4 Dec	1536.30	160.1 ₹ 76,047.5	-79.9 -37952.50	-	0 0	0 0	0 0
3 Dec	1550.50	160.1 ₹ 76,047.5	-79.9 -37952.50	-	2 950	-1 -475	2 950
2 Dec	1592.10	240 ₹ 1,14,000	21 9975.00	-	0 0	0 0	0 0
1 Dec	1604.50	240 ₹ 1,14,000	21 9975.00	-	0 0	0 0	0 0
28 Nov	1617.20	240 ₹ 1,14,000	21 9975.00	-	0 0	0 0	0 0
27 Nov	1624.60	240 ₹ 1,14,000	21 9975.00	-	0 0	0 0	0 0
26 Nov	1619.90	240 ₹ 1,14,000	21 9975.00	-	0 0	0 0	0 0
25 Nov	1574.10	240 ₹ 1,14,000	21 9975.00	-	0 0	0 0	0 0
24 Nov	1587.60	240 ₹ 1,14,000	21 9975.00	-	0 0	2 950	0 0
21 Nov	1610.20	240 ₹ 1,14,000	21 9975.00	42.89	2 950	1 475	2 950

20 Nov	1640.10	219 ₹ 1,04,025	42.7 20282.50	-	0 0	1 475	0 0
19 Nov	1622.80	219 ₹ 1,04,025	42.7 20282.50	-	1 475	0 0	0 0
18 Nov	1605.70	176.3 ₹ 83,742.5	0 0.00	-	0 0	0 0	0 0
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
7 Oct	1562.80	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 1400 expiring on 30DEC2025

Delta for 1400 CE is 0.89

Historical price for 1400 CE is as follows

On 12 Dec CDSL was trading at 1526.50. The strike last trading price was 136.8, which was 5.6 higher than the previous day. The implied volatity was 33.37, the open interest changed by 5 which increased total open position to 50

On 11 Dec CDSL was trading at 1522.70. The strike last trading price was 131.2, which was 37.15 higher than the previous day. The implied volatity was 28.54, the open interest changed by 10 which increased total open position to 46

On 10 Dec CDSL was trading at 1479.30. The strike last trading price was 92, which was -37.75 lower than the previous day. The implied volatity was 25.16, the open interest changed by 5 which increased total open position to 36

On 9 Dec CDSL was trading at 1517.20. The strike last trading price was 128, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 31

On 8 Dec CDSL was trading at 1520.90. The strike last trading price was 125.15, which was -34.95 lower than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 22

On 5 Dec CDSL was trading at 1550.60. The strike last trading price was 160.1, which was -79.9 lower 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 160.1, which was -79.9 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 160.1, which was -79.9 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 2

On 2 Dec CDSL was trading at 1592.10. The strike last trading price was 240, which was 21 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 240, which was 21 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov CDSL was trading at 1617.20. The strike last trading price was 240, which was 21 higher 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 240, which was 21 higher 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 240, which was 21 higher 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 240, which was 21 higher 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 240, which was 21 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 21 Nov CDSL was trading at 1610.20. The strike last trading price was 240, which was 21 higher than the previous day. The implied volatity was 42.89, the open interest changed by 1 which increased total open position to 2

On 20 Nov CDSL was trading at 1640.10. The strike last trading price was 219, which was 42.7 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 19 Nov CDSL was trading at 1622.80. The strike last trading price was 219, which was 42.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Nov CDSL was trading at 1605.70. The strike last trading price was 176.3, 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 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 7 Oct CDSL was trading at 1562.80. 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 1400 PE
Delta: -0.08 Vega: 0.49 Theta: -0.37 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1526.50	3.6 ₹ 1,710	-1.15 -546.25	29.64	316 1,50,100	-70 -33,250	777 3,69,075
11 Dec	1522.70	4.85 ₹ 2,303.75	-7.8 -3705.00	30.17	1,039 4,93,525	-88 -41,800	857 4,07,075
10 Dec	1479.30	14 ₹ 6,650	7.55 3586.25	33.31	1,050 4,98,750	108 51,300	945 4,48,875
9 Dec	1517.20	6.3 ₹ 2,992.5	-0.5 -237.50	31.04	2,128 10,10,800	134 63,650	836 3,97,100
8 Dec	1520.90	7 ₹ 3,325	3.8 1805.00	31.17	429 2,03,775	49 23,275	701 3,32,975
5 Dec	1550.60	3.1 ₹ 1,472.5	-2.3 -1092.50	28.14	370 1,75,750	24 11,400	652 3,09,700
4 Dec	1536.30	5.35 ₹ 2,541.25	0.2 95.00	29.13	261 1,23,975	23 10,925	616 2,92,600
3 Dec	1550.50	4.5 ₹ 2,137.5	1.55 736.25	29.79	486 2,30,850	83 39,425	592 2,81,200
2 Dec	1592.10	2.95 ₹ 1,401.25	0.05 23.75	30.64	140 66,500	16 7,600	505 2,39,875
1 Dec	1604.50	2.75 ₹ 1,306.25	0.35 166.25	30.86	114 54,150	37 17,575	490 2,32,750
28 Nov	1617.20	2 ₹ 950	-0.45 -213.75	29.10	85 40,375	12 5,700	446 2,11,850
27 Nov	1624.60	2.5 ₹ 1,187.5	-0.3 -142.50	30.80	157 74,575	69 32,775	433 2,05,675
26 Nov	1619.90	2.7 ₹ 1,282.5	-3.35 -1591.25	30.33	427 2,02,825	18 8,550	362 1,71,950
25 Nov	1574.10	5.75 ₹ 2,731.25	0.45 213.75	30.63	190 90,250	48 22,800	342 1,62,450
24 Nov	1587.60	5.4 ₹ 2,565	-0.1 -47.50	30.85	162 76,950	60 28,500	292 1,38,700
21 Nov	1610.20	5.45 ₹ 2,588.75	1.45 688.75	32.28	245 1,16,375	124 58,900	232 1,10,200
20 Nov	1640.10	3.6 ₹ 1,710	-1.6 -760.00	32.03	219 1,04,025	38 18,050	107 50,825
19 Nov	1622.80	5.2 ₹ 2,470	0 0.00	32.23	114 54,150	29 13,775	67 31,825
18 Nov	1605.70	5.35 ₹ 2,541.25	-91.15 -43296.25	30.43	60 28,500	38 18,050	38 18,050
9 Oct	1558.60	96.5 ₹ 45,837.5	0 0.00	-	0 0	0 0	0 0
8 Oct	1539.70	96.5 ₹ 45,837.5	0 0.00	-	0 0	0 0	0 0
7 Oct	1562.80	96.5 ₹ 45,837.5	0 0.00	-	0 0	0 0	0 0
6 Oct	1524.90	96.5 ₹ 45,837.5	0 0.00	-	0 0	0 0	0 0
3 Oct	1490.10	96.5 ₹ 45,837.5	0 0.00	4.48	0 0	0 0	0 0

For Central Depo Ser (I) Ltd - strike price 1400 expiring on 30DEC2025

Delta for 1400 PE is -0.08

Historical price for 1400 PE is as follows

On 12 Dec CDSL was trading at 1526.50. The strike last trading price was 3.6, which was -1.15 lower than the previous day. The implied volatity was 29.64, the open interest changed by -70 which decreased total open position to 777

On 11 Dec CDSL was trading at 1522.70. The strike last trading price was 4.85, which was -7.8 lower than the previous day. The implied volatity was 30.17, the open interest changed by -88 which decreased total open position to 857

On 10 Dec CDSL was trading at 1479.30. The strike last trading price was 14, which was 7.55 higher than the previous day. The implied volatity was 33.31, the open interest changed by 108 which increased total open position to 945

On 9 Dec CDSL was trading at 1517.20. The strike last trading price was 6.3, which was -0.5 lower than the previous day. The implied volatity was 31.04, the open interest changed by 134 which increased total open position to 836

On 8 Dec CDSL was trading at 1520.90. The strike last trading price was 7, which was 3.8 higher than the previous day. The implied volatity was 31.17, the open interest changed by 49 which increased total open position to 701

On 5 Dec CDSL was trading at 1550.60. The strike last trading price was 3.1, which was -2.3 lower than the previous day. The implied volatity was 28.14, the open interest changed by 24 which increased total open position to 652

On 4 Dec CDSL was trading at 1536.30. The strike last trading price was 5.35, which was 0.2 higher than the previous day. The implied volatity was 29.13, the open interest changed by 23 which increased total open position to 616

On 3 Dec CDSL was trading at 1550.50. The strike last trading price was 4.5, which was 1.55 higher than the previous day. The implied volatity was 29.79, the open interest changed by 83 which increased total open position to 592

On 2 Dec CDSL was trading at 1592.10. The strike last trading price was 2.95, which was 0.05 higher than the previous day. The implied volatity was 30.64, the open interest changed by 16 which increased total open position to 505

On 1 Dec CDSL was trading at 1604.50. The strike last trading price was 2.75, which was 0.35 higher than the previous day. The implied volatity was 30.86, the open interest changed by 37 which increased total open position to 490

On 28 Nov CDSL was trading at 1617.20. The strike last trading price was 2, which was -0.45 lower than the previous day. The implied volatity was 29.10, the open interest changed by 12 which increased total open position to 446

On 27 Nov CDSL was trading at 1624.60. The strike last trading price was 2.5, which was -0.3 lower than the previous day. The implied volatity was 30.80, the open interest changed by 69 which increased total open position to 433

On 26 Nov CDSL was trading at 1619.90. The strike last trading price was 2.7, which was -3.35 lower than the previous day. The implied volatity was 30.33, the open interest changed by 18 which increased total open position to 362

On 25 Nov CDSL was trading at 1574.10. The strike last trading price was 5.75, which was 0.45 higher than the previous day. The implied volatity was 30.63, the open interest changed by 48 which increased total open position to 342

On 24 Nov CDSL was trading at 1587.60. The strike last trading price was 5.4, which was -0.1 lower than the previous day. The implied volatity was 30.85, the open interest changed by 60 which increased total open position to 292

On 21 Nov CDSL was trading at 1610.20. The strike last trading price was 5.45, which was 1.45 higher than the previous day. The implied volatity was 32.28, the open interest changed by 124 which increased total open position to 232

On 20 Nov CDSL was trading at 1640.10. The strike last trading price was 3.6, which was -1.6 lower than the previous day. The implied volatity was 32.03, the open interest changed by 38 which increased total open position to 107

On 19 Nov CDSL was trading at 1622.80. The strike last trading price was 5.2, which was 0 lower than the previous day. The implied volatity was 32.23, the open interest changed by 29 which increased total open position to 67

On 18 Nov CDSL was trading at 1605.70. The strike last trading price was 5.35, which was -91.15 lower than the previous day. The implied volatity was 30.43, the open interest changed by 38 which increased total open position to 38

On 9 Oct CDSL was trading at 1558.60. The strike last trading price was 96.5, 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 96.5, 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 Oct CDSL was trading at 1562.80. The strike last trading price was 96.5, 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 96.5, 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 96.5, which was 0 lower than the previous day. The implied volatity was 4.48, 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