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 1460 CE
Delta: 0.80 Vega: 0.96 Theta: -1.03 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1526.50	82 ₹ 38,950	0.1 47.50	27.06	29 13,775	-10 -4,750	38 18,050

11 Dec	1522.70	81.5 ₹ 38,712.5	28.45 13513.75	28.60	96 45,600	-6 -2,850	48 22,800
10 Dec	1479.30	51.45 ₹ 24,438.75	-27.7 -13157.50	27.35	96 45,600	3 1,425	55 26,125
9 Dec	1517.20	80 ₹ 38,000	-20.9 -9927.50	25.28	452 2,14,700	49 23,275	53 25,175
8 Dec	1520.90	100.9 ₹ 47,927.5	-11.1 -5272.50	-	0 0	0 0	4 1,900
5 Dec	1550.60	100.9 ₹ 47,927.5	-11.1 -5272.50	-	3 1,425	2 950	5 2,375
4 Dec	1536.30	112 ₹ 53,200	-25.1 -11922.50	-	0 0	2 950	0 0
3 Dec	1550.50	112 ₹ 53,200	-25.1 -11922.50	23.34	2 950	0 0	1 475
2 Dec	1592.10	137.1 ₹ 65,122.5	-96.7 -45932.50	-	0 0	0 0	0 0
1 Dec	1604.50	137.1 ₹ 65,122.5	-96.7 -45932.50	-	0 0	0 0	0 0
28 Nov	1617.20	137.1 ₹ 65,122.5	-96.7 -45932.50	-	0 0	0 0	0 0
27 Nov	1624.60	137.1 ₹ 65,122.5	-96.7 -45932.50	-	0 0	0 0	0 0
26 Nov	1619.90	137.1 ₹ 65,122.5	-96.7 -45932.50	-	0 0	1 475	0 0
25 Nov	1574.10	137.1 ₹ 65,122.5	-96.7 -45932.50	24.32	1 475	0 0	0 0
24 Nov	1587.60	233.8 ₹ 1,11,055	0 0.00	-	0 0	0 0	0 0
21 Nov	1610.20	233.8 ₹ 1,11,055	0 0.00	-	0 0	0 0	0 0
20 Nov	1640.10	233.8 ₹ 1,11,055	0 0.00	-	0 0	0 0	0 0
19 Nov	1622.80	233.8 ₹ 1,11,055	0 0.00	-	0 0	0 0	0 0
18 Nov	1605.70	233.8 ₹ 1,11,055	0 0.00	-	0 0	0 0	0 0

For Central Depo Ser (I) Ltd - strike price 1460 expiring on 30DEC2025

Delta for 1460 CE is 0.80

Historical price for 1460 CE is as follows

On 12 Dec CDSL was trading at 1526.50. The strike last trading price was 82, which was 0.1 higher than the previous day. The implied volatity was 27.06, the open interest changed by -10 which decreased total open position to 38

On 11 Dec CDSL was trading at 1522.70. The strike last trading price was 81.5, which was 28.45 higher than the previous day. The implied volatity was 28.60, the open interest changed by -6 which decreased total open position to 48

On 10 Dec CDSL was trading at 1479.30. The strike last trading price was 51.45, which was -27.7 lower than the previous day. The implied volatity was 27.35, the open interest changed by 3 which increased total open position to 55

On 9 Dec CDSL was trading at 1517.20. The strike last trading price was 80, which was -20.9 lower than the previous day. The implied volatity was 25.28, the open interest changed by 49 which increased total open position to 53

On 8 Dec CDSL was trading at 1520.90. The strike last trading price was 100.9, which was -11.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 5 Dec CDSL was trading at 1550.60. The strike last trading price was 100.9, which was -11.1 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 5

On 4 Dec CDSL was trading at 1536.30. The strike last trading price was 112, which was -25.1 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 3 Dec CDSL was trading at 1550.50. The strike last trading price was 112, which was -25.1 lower than the previous day. The implied volatity was 23.34, the open interest changed by 0 which decreased total open position to 1

On 2 Dec CDSL was trading at 1592.10. The strike last trading price was 137.1, which was -96.7 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 137.1, which was -96.7 lower 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 137.1, which was -96.7 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 137.1, which was -96.7 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 137.1, which was -96.7 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 25 Nov CDSL was trading at 1574.10. The strike last trading price was 137.1, which was -96.7 lower than the previous day. The implied volatity was 24.32, 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 233.8, 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 233.8, 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 233.8, 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 19 Nov CDSL was trading at 1622.80. The strike last trading price was 233.8, 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 18 Nov CDSL was trading at 1605.70. The strike last trading price was 233.8, 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 1460 PE
Delta: -0.20 Vega: 0.95 Theta: -0.61 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1526.50	10.3 ₹ 4,892.5	-2.6 -1235.00	26.51	212 1,00,700	1 475	529 2,51,275
11 Dec	1522.70	13.2 ₹ 6,270	-17.4 -8265.00	27.92	580 2,75,500	-42 -19,950	524 2,48,900
10 Dec	1479.30	32.5 ₹ 15,437.5	15.4 7315.00	32.20	616 2,92,600	13 6,175	566 2,68,850
9 Dec	1517.20	16.9 ₹ 8,027.5	-0.35 -166.25	30.01	3,963 18,82,425	124 58,900	552 2,62,200
8 Dec	1520.90	17.95 ₹ 8,526.25	8.7 4132.50	30.19	454 2,15,650	27 12,825	428 2,03,300
5 Dec	1550.60	8.6 ₹ 4,085	-5.55 -2636.25	26.40	261 1,23,975	2 950	405 1,92,375
4 Dec	1536.30	13.75 ₹ 6,531.25	1 475.00	27.77	223 1,05,925	24 11,400	403 1,91,425
3 Dec	1550.50	11.8 ₹ 5,605	4.75 2256.25	28.75	334 1,58,650	85 40,375	378 1,79,550
2 Dec	1592.10	7.05 ₹ 3,348.75	0.55 261.25	28.66	147 69,825	78 37,050	292 1,38,700
1 Dec	1604.50	6.6 ₹ 3,135	1.5 712.50	29.05	63 29,925	2 950	215 1,02,125
28 Nov	1617.20	5.1 ₹ 2,422.5	-0.05 -23.75	27.70	67 31,825	8 3,800	212 1,00,700
27 Nov	1624.60	5.1 ₹ 2,422.5	-0.65 -308.75	28.21	126 59,850	46 21,850	206 97,850
26 Nov	1619.90	5.75 ₹ 2,731.25	-6.45 -3063.75	28.10	190 90,250	14 6,650	160 76,000
25 Nov	1574.10	12 ₹ 5,700	0.05 23.75	28.79	111 52,725	71 33,725	145 68,875
24 Nov	1587.60	11.85 ₹ 5,628.75	0.2 95.00	29.50	127 60,325	10 4,750	74 35,150
21 Nov	1610.20	11.55 ₹ 5,486.25	3.55 1686.25	31.28	83 39,425	54 25,650	65 30,875
20 Nov	1640.10	7.4 ₹ 3,515	-38.3 -18192.50	-	20 9,500	10 4,750	10 4,750
19 Nov	1622.80	45.7 ₹ 21,707.5	0 0.00	8.97	0 0	0 0	0 0
18 Nov	1605.70	45.7 ₹ 21,707.5	0 0.00	8.13	0 0	0 0	0 0

For Central Depo Ser (I) Ltd - strike price 1460 expiring on 30DEC2025

Delta for 1460 PE is -0.20

Historical price for 1460 PE is as follows

On 12 Dec CDSL was trading at 1526.50. The strike last trading price was 10.3, which was -2.6 lower than the previous day. The implied volatity was 26.51, the open interest changed by 1 which increased total open position to 529

On 11 Dec CDSL was trading at 1522.70. The strike last trading price was 13.2, which was -17.4 lower than the previous day. The implied volatity was 27.92, the open interest changed by -42 which decreased total open position to 524

On 10 Dec CDSL was trading at 1479.30. The strike last trading price was 32.5, which was 15.4 higher than the previous day. The implied volatity was 32.20, the open interest changed by 13 which increased total open position to 566

On 9 Dec CDSL was trading at 1517.20. The strike last trading price was 16.9, which was -0.35 lower than the previous day. The implied volatity was 30.01, the open interest changed by 124 which increased total open position to 552

On 8 Dec CDSL was trading at 1520.90. The strike last trading price was 17.95, which was 8.7 higher than the previous day. The implied volatity was 30.19, the open interest changed by 27 which increased total open position to 428

On 5 Dec CDSL was trading at 1550.60. The strike last trading price was 8.6, which was -5.55 lower than the previous day. The implied volatity was 26.40, the open interest changed by 2 which increased total open position to 405

On 4 Dec CDSL was trading at 1536.30. The strike last trading price was 13.75, which was 1 higher than the previous day. The implied volatity was 27.77, the open interest changed by 24 which increased total open position to 403

On 3 Dec CDSL was trading at 1550.50. The strike last trading price was 11.8, which was 4.75 higher than the previous day. The implied volatity was 28.75, the open interest changed by 85 which increased total open position to 378

On 2 Dec CDSL was trading at 1592.10. The strike last trading price was 7.05, which was 0.55 higher than the previous day. The implied volatity was 28.66, the open interest changed by 78 which increased total open position to 292

On 1 Dec CDSL was trading at 1604.50. The strike last trading price was 6.6, which was 1.5 higher than the previous day. The implied volatity was 29.05, the open interest changed by 2 which increased total open position to 215

On 28 Nov CDSL was trading at 1617.20. The strike last trading price was 5.1, which was -0.05 lower than the previous day. The implied volatity was 27.70, the open interest changed by 8 which increased total open position to 212

On 27 Nov CDSL was trading at 1624.60. The strike last trading price was 5.1, which was -0.65 lower than the previous day. The implied volatity was 28.21, the open interest changed by 46 which increased total open position to 206

On 26 Nov CDSL was trading at 1619.90. The strike last trading price was 5.75, which was -6.45 lower than the previous day. The implied volatity was 28.10, the open interest changed by 14 which increased total open position to 160

On 25 Nov CDSL was trading at 1574.10. The strike last trading price was 12, which was 0.05 higher than the previous day. The implied volatity was 28.79, the open interest changed by 71 which increased total open position to 145

On 24 Nov CDSL was trading at 1587.60. The strike last trading price was 11.85, which was 0.2 higher than the previous day. The implied volatity was 29.50, the open interest changed by 10 which increased total open position to 74

On 21 Nov CDSL was trading at 1610.20. The strike last trading price was 11.55, which was 3.55 higher than the previous day. The implied volatity was 31.28, the open interest changed by 54 which increased total open position to 65

On 20 Nov CDSL was trading at 1640.10. The strike last trading price was 7.4, which was -38.3 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 10

On 19 Nov CDSL was trading at 1622.80. The strike last trading price was 45.7, which was 0 lower than the previous day. The implied volatity was 8.97, 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 45.7, which was 0 lower than the previous day. The implied volatity was 8.13, 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