CDSL

Central Depo Ser (I) Ltd

1415.6 -4.30 (-0.30%)

L: 1410 H: 1432.3

Back to Option Chain

Historical option data for CDSL
14 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 27-JAN-2026 1460 CE
Delta: 0.33 Vega: 0.96 Theta: -1.26 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
14 Jan	1415.60	17 ₹ 8,075	-2.4 -1140.00	30.71	1,885 8,95,375	50 23,750	1,517 7,20,575
13 Jan	1419.90	19.35 ₹ 9,191.25	-0.75 -356.25	30.45	2,509 11,91,775	109 51,775	1,470 6,98,250
12 Jan	1417.50	20.8 ₹ 9,880	1.95 926.25	30.52	2,632 12,50,200	115 54,625	1,375 6,53,125
9 Jan	1409.70	18.75 ₹ 8,906.25	-9.7 -4607.50	28.26	3,071 14,58,725	34 16,150	1,263 5,99,925
8 Jan	1438.20	27.9 ₹ 13,252.5	-21.15 -10046.25	27.02	2,733 12,98,175	311 1,47,725	1,228 5,83,300
7 Jan	1475.60	48 ₹ 22,800	7.1 3372.50	26.32	1,410 6,69,750	-181 -85,975	922 4,37,950
6 Jan	1457.00	40.7 ₹ 19,332.5	-7.2 -3420.00	27.62	1,366 6,48,850	241 1,14,475	1,103 5,23,925
5 Jan	1468.60	47 ₹ 22,325	0 0.00	26.69	2,476 11,76,100	-17 -8,075	875 4,15,625
2 Jan	1466.60	46.8 ₹ 22,230	7.65 3633.75	24.92	2,134 10,13,650	10 4,750	894 4,24,650

1 Jan	1446.20	39.3 ₹ 18,667.5	0.35 166.25	26.5	765 3,63,375	67 31,825	887 4,21,325
31 Dec	1443.60	38.8 ₹ 18,430	2.85 1353.75	25.82	1,587 7,53,825	125 59,375	818 3,88,550
30 Dec	1433.90	36.7 ₹ 17,432.5	-13.2 -6270.00	26.81	1,762 8,36,950	480 2,28,000	694 3,29,650
29 Dec	1463.50	49.7 ₹ 23,607.5	-12.25 -5818.75	25.75	326 1,54,850	192 91,200	211 1,00,225
26 Dec	1482.70	62 ₹ 29,450	-12 -5700.00	25.51	16 7,600	9 4,275	18 8,550
24 Dec	1498.90	74 ₹ 35,150	-18.95 -9001.25	24.68	8 3,800	4 1,900	7 3,325
23 Dec	1515.50	92.95 ₹ 44,151.25	-94.9 -45077.50	-	0 0	3 1,425	0 0
22 Dec	1518.70	92.95 ₹ 44,151.25	-94.9 -45077.50	25.86	3 1,425	2 950	2 950
19 Dec	1499.60	187.85 ₹ 89,228.75	0 0.00	-	0 0	0 0	0 0
18 Dec	1489.60	187.85 ₹ 89,228.75	0 0.00	-	0 0	0 0	0 0
17 Dec	1477.30	187.85 ₹ 89,228.75	0 0.00	-	0 0	0 0	0 0
16 Dec	1501.20	187.85 ₹ 89,228.75	0 0.00	-	0 0	0 0	0 0
15 Dec	1517.60	187.85 ₹ 89,228.75	0 0.00	-	0 0	0 0	0 0
12 Dec	1526.50	187.85 ₹ 89,228.75	0 0.00	-	0 0	0 0	0 0
11 Dec	1522.70	187.85 ₹ 89,228.75	0 0.00	-	0 0	0 0	0 0
10 Dec	1479.30	187.85 ₹ 89,228.75	0 0.00	-	0 0	0 0	0 0
9 Dec	1517.20	187.85 ₹ 89,228.75	0 0.00	-	0 0	0 0	0 0
8 Dec	1520.90	187.85 ₹ 89,228.75	0 0.00	-	0 0	0 0	0 0
5 Dec	1550.60	187.85 ₹ 89,228.75	0 0.00	-	0 0	0 0	0 0
4 Dec	1536.30	187.85 ₹ 89,228.75	0 0.00	-	0 0	0 0	0 0
3 Dec	1550.50	187.85 ₹ 89,228.75	0 0.00	-	0 0	0 0	0 0
2 Dec	1592.10	187.85 ₹ 89,228.75	0 0.00	-	0 0	0 0	0 0
1 Dec	1604.50	187.85 ₹ 89,228.75	0 0.00	-	0 0	0 0	0 0

For Central Depo Ser (I) Ltd - strike price 1460 expiring on 27JAN2026

Delta for 1460 CE is 0.33

Historical price for 1460 CE is as follows

On 14 Jan CDSL was trading at 1415.60. The strike last trading price was 17, which was -2.4 lower than the previous day. The implied volatity was 30.71, the open interest changed by 50 which increased total open position to 1517

On 13 Jan CDSL was trading at 1419.90. The strike last trading price was 19.35, which was -0.75 lower than the previous day. The implied volatity was 30.45, the open interest changed by 109 which increased total open position to 1470

On 12 Jan CDSL was trading at 1417.50. The strike last trading price was 20.8, which was 1.95 higher than the previous day. The implied volatity was 30.52, the open interest changed by 115 which increased total open position to 1375

On 9 Jan CDSL was trading at 1409.70. The strike last trading price was 18.75, which was -9.7 lower than the previous day. The implied volatity was 28.26, the open interest changed by 34 which increased total open position to 1263

On 8 Jan CDSL was trading at 1438.20. The strike last trading price was 27.9, which was -21.15 lower than the previous day. The implied volatity was 27.02, the open interest changed by 311 which increased total open position to 1228

On 7 Jan CDSL was trading at 1475.60. The strike last trading price was 48, which was 7.1 higher than the previous day. The implied volatity was 26.32, the open interest changed by -181 which decreased total open position to 922

On 6 Jan CDSL was trading at 1457.00. The strike last trading price was 40.7, which was -7.2 lower than the previous day. The implied volatity was 27.62, the open interest changed by 241 which increased total open position to 1103

On 5 Jan CDSL was trading at 1468.60. The strike last trading price was 47, which was 0 lower than the previous day. The implied volatity was 26.69, the open interest changed by -17 which decreased total open position to 875

On 2 Jan CDSL was trading at 1466.60. The strike last trading price was 46.8, which was 7.65 higher than the previous day. The implied volatity was 24.92, the open interest changed by 10 which increased total open position to 894

On 1 Jan CDSL was trading at 1446.20. The strike last trading price was 39.3, which was 0.35 higher than the previous day. The implied volatity was 26.5, the open interest changed by 67 which increased total open position to 887

On 31 Dec CDSL was trading at 1443.60. The strike last trading price was 38.8, which was 2.85 higher than the previous day. The implied volatity was 25.82, the open interest changed by 125 which increased total open position to 818

On 30 Dec CDSL was trading at 1433.90. The strike last trading price was 36.7, which was -13.2 lower than the previous day. The implied volatity was 26.81, the open interest changed by 480 which increased total open position to 694

On 29 Dec CDSL was trading at 1463.50. The strike last trading price was 49.7, which was -12.25 lower than the previous day. The implied volatity was 25.75, the open interest changed by 192 which increased total open position to 211

On 26 Dec CDSL was trading at 1482.70. The strike last trading price was 62, which was -12 lower than the previous day. The implied volatity was 25.51, the open interest changed by 9 which increased total open position to 18

On 24 Dec CDSL was trading at 1498.90. The strike last trading price was 74, which was -18.95 lower than the previous day. The implied volatity was 24.68, the open interest changed by 4 which increased total open position to 7

On 23 Dec CDSL was trading at 1515.50. The strike last trading price was 92.95, which was -94.9 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 22 Dec CDSL was trading at 1518.70. The strike last trading price was 92.95, which was -94.9 lower than the previous day. The implied volatity was 25.86, the open interest changed by 2 which increased total open position to 2

On 19 Dec CDSL was trading at 1499.60. The strike last trading price was 187.85, 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 Dec CDSL was trading at 1489.60. The strike last trading price was 187.85, 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 17 Dec CDSL was trading at 1477.30. The strike last trading price was 187.85, 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 Dec CDSL was trading at 1501.20. The strike last trading price was 187.85, 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 15 Dec CDSL was trading at 1517.60. The strike last trading price was 187.85, 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 Dec CDSL was trading at 1526.50. The strike last trading price was 187.85, 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 187.85, 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 187.85, 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 187.85, 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 187.85, 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 Dec CDSL was trading at 1550.60. The strike last trading price was 187.85, 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 4 Dec CDSL was trading at 1536.30. The strike last trading price was 187.85, 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 187.85, 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 187.85, 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 187.85, 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 27JAN2026 1460 PE
Delta: -0.67 Vega: 0.97 Theta: -0.89 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
14 Jan	1415.60	57.4 ₹ 27,265	3.6 1710.00	31.33	76 36,100	-24 -11,400	859 4,08,025
13 Jan	1419.90	54.5 ₹ 25,887.5	-3 -1425.00	30.2	85 40,375	-21 -9,975	887 4,21,325
12 Jan	1417.50	56.1 ₹ 26,647.5	-11.8 -5605.00	31.15	222 1,05,450	-76 -36,100	910 4,32,250
9 Jan	1409.70	65.75 ₹ 31,231.25	17.4 8265.00	32.75	650 3,08,750	-81 -38,475	989 4,69,775
8 Jan	1438.20	49.7 ₹ 23,607.5	24.2 11495.00	31.17	1,129 5,36,275	-136 -64,600	1,075 5,10,625
7 Jan	1475.60	26.5 ₹ 12,587.5	-12.1 -5747.50	26.68	858 4,07,550	-128 -60,800	1,210 5,74,750
6 Jan	1457.00	39 ₹ 18,525	7.7 3657.50	29.62	1,242 5,89,950	453 2,15,175	1,345 6,38,875
5 Jan	1468.60	31.6 ₹ 15,010	-1.85 -878.75	27.52	1,176 5,58,600	56 26,600	887 4,21,325
2 Jan	1466.60	33.3 ₹ 15,817.5	-9.75 -4631.25	26.97	620 2,94,500	76 36,100	829 3,93,775
1 Jan	1446.20	43.05 ₹ 20,448.75	-2.05 -973.75	26.9	154 73,150	11 5,225	754 3,58,150
31 Dec	1443.60	45 ₹ 21,375	-7.75 -3681.25	27.52	559 2,65,525	-4 -1,900	744 3,53,400
30 Dec	1433.90	52.95 ₹ 25,151.25	9.45 4488.75	29.09	1,604 7,61,900	100 47,500	745 3,53,875
29 Dec	1463.50	43.5 ₹ 20,662.5	9.9 4702.50	30.77	1,436 6,82,100	333 1,58,175	671 3,18,725
26 Dec	1482.70	34.35 ₹ 16,316.25	5.45 2588.75	28.21	203 96,425	89 42,275	337 1,60,075
24 Dec	1498.90	29 ₹ 13,775	6.55 3111.25	28.07	165 78,375	112 53,200	246 1,16,850
23 Dec	1515.50	23.1 ₹ 10,972.5	2.95 1401.25	27.13	136 64,600	14 6,650	133 63,175
22 Dec	1518.70	21.45 ₹ 10,188.75	-5.95 -2826.25	26.72	137 65,075	108 51,300	118 56,050
19 Dec	1499.60	27.35 ₹ 12,991.25	-21.65 -10283.75	25.67	12 5,700	8 3,800	9 4,275
18 Dec	1489.60	49 ₹ 23,275	-9.45 -4488.75	-	0 0	0 0	1 475
17 Dec	1477.30	49 ₹ 23,275	-9.45 -4488.75	32.94	1 475	0 0	0 0
16 Dec	1501.20	58.45 ₹ 27,763.75	0 0.00	2.95	0 0	0 0	0 0
15 Dec	1517.60	58.45 ₹ 27,763.75	0 0.00	3.97	0 0	0 0	0 0
12 Dec	1526.50	58.45 ₹ 27,763.75	0 0.00	4.38	0 0	0 0	0 0
11 Dec	1522.70	58.45 ₹ 27,763.75	0 0.00	4.17	0 0	0 0	0 0
10 Dec	1479.30	58.45 ₹ 27,763.75	0 0.00	1.84	0 0	0 0	0 0
9 Dec	1517.20	58.45 ₹ 27,763.75	0 0.00	3.92	0 0	0 0	0 0
8 Dec	1520.90	58.45 ₹ 27,763.75	0 0.00	-	0 0	0 0	0 0
5 Dec	1550.60	58.45 ₹ 27,763.75	0 0.00	5.5	0 0	0 0	0 0
4 Dec	1536.30	58.45 ₹ 27,763.75	0 0.00	4.66	0 0	0 0	0 0
3 Dec	1550.50	58.45 ₹ 27,763.75	0 0.00	-	0 0	0 0	0 0
2 Dec	1592.10	58.45 ₹ 27,763.75	0 0.00	7.01	0 0	0 0	0 0
1 Dec	1604.50	58.45 ₹ 27,763.75	0 0.00	7.4	0 0	0 0	0 0

For Central Depo Ser (I) Ltd - strike price 1460 expiring on 27JAN2026

Delta for 1460 PE is -0.67

Historical price for 1460 PE is as follows

On 14 Jan CDSL was trading at 1415.60. The strike last trading price was 57.4, which was 3.6 higher than the previous day. The implied volatity was 31.33, the open interest changed by -24 which decreased total open position to 859

On 13 Jan CDSL was trading at 1419.90. The strike last trading price was 54.5, which was -3 lower than the previous day. The implied volatity was 30.2, the open interest changed by -21 which decreased total open position to 887

On 12 Jan CDSL was trading at 1417.50. The strike last trading price was 56.1, which was -11.8 lower than the previous day. The implied volatity was 31.15, the open interest changed by -76 which decreased total open position to 910

On 9 Jan CDSL was trading at 1409.70. The strike last trading price was 65.75, which was 17.4 higher than the previous day. The implied volatity was 32.75, the open interest changed by -81 which decreased total open position to 989

On 8 Jan CDSL was trading at 1438.20. The strike last trading price was 49.7, which was 24.2 higher than the previous day. The implied volatity was 31.17, the open interest changed by -136 which decreased total open position to 1075

On 7 Jan CDSL was trading at 1475.60. The strike last trading price was 26.5, which was -12.1 lower than the previous day. The implied volatity was 26.68, the open interest changed by -128 which decreased total open position to 1210

On 6 Jan CDSL was trading at 1457.00. The strike last trading price was 39, which was 7.7 higher than the previous day. The implied volatity was 29.62, the open interest changed by 453 which increased total open position to 1345

On 5 Jan CDSL was trading at 1468.60. The strike last trading price was 31.6, which was -1.85 lower than the previous day. The implied volatity was 27.52, the open interest changed by 56 which increased total open position to 887

On 2 Jan CDSL was trading at 1466.60. The strike last trading price was 33.3, which was -9.75 lower than the previous day. The implied volatity was 26.97, the open interest changed by 76 which increased total open position to 829

On 1 Jan CDSL was trading at 1446.20. The strike last trading price was 43.05, which was -2.05 lower than the previous day. The implied volatity was 26.9, the open interest changed by 11 which increased total open position to 754

On 31 Dec CDSL was trading at 1443.60. The strike last trading price was 45, which was -7.75 lower than the previous day. The implied volatity was 27.52, the open interest changed by -4 which decreased total open position to 744

On 30 Dec CDSL was trading at 1433.90. The strike last trading price was 52.95, which was 9.45 higher than the previous day. The implied volatity was 29.09, the open interest changed by 100 which increased total open position to 745

On 29 Dec CDSL was trading at 1463.50. The strike last trading price was 43.5, which was 9.9 higher than the previous day. The implied volatity was 30.77, the open interest changed by 333 which increased total open position to 671

On 26 Dec CDSL was trading at 1482.70. The strike last trading price was 34.35, which was 5.45 higher than the previous day. The implied volatity was 28.21, the open interest changed by 89 which increased total open position to 337

On 24 Dec CDSL was trading at 1498.90. The strike last trading price was 29, which was 6.55 higher than the previous day. The implied volatity was 28.07, the open interest changed by 112 which increased total open position to 246

On 23 Dec CDSL was trading at 1515.50. The strike last trading price was 23.1, which was 2.95 higher than the previous day. The implied volatity was 27.13, the open interest changed by 14 which increased total open position to 133

On 22 Dec CDSL was trading at 1518.70. The strike last trading price was 21.45, which was -5.95 lower than the previous day. The implied volatity was 26.72, the open interest changed by 108 which increased total open position to 118

On 19 Dec CDSL was trading at 1499.60. The strike last trading price was 27.35, which was -21.65 lower than the previous day. The implied volatity was 25.67, the open interest changed by 8 which increased total open position to 9

On 18 Dec CDSL was trading at 1489.60. The strike last trading price was 49, which was -9.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 17 Dec CDSL was trading at 1477.30. The strike last trading price was 49, which was -9.45 lower than the previous day. The implied volatity was 32.94, the open interest changed by 0 which decreased total open position to 0

On 16 Dec CDSL was trading at 1501.20. The strike last trading price was 58.45, which was 0 lower than the previous day. The implied volatity was 2.95, the open interest changed by 0 which decreased total open position to 0

On 15 Dec CDSL was trading at 1517.60. The strike last trading price was 58.45, which was 0 lower than the previous day. The implied volatity was 3.97, the open interest changed by 0 which decreased total open position to 0

On 12 Dec CDSL was trading at 1526.50. The strike last trading price was 58.45, which was 0 lower than the previous day. The implied volatity was 4.38, 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 58.45, which was 0 lower than the previous day. The implied volatity was 4.17, 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 58.45, which was 0 lower than the previous day. The implied volatity was 1.84, 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 58.45, which was 0 lower than the previous day. The implied volatity was 3.92, 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 58.45, 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 Dec CDSL was trading at 1550.60. The strike last trading price was 58.45, which was 0 lower than the previous day. The implied volatity was 5.5, 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 58.45, which was 0 lower than the previous day. The implied volatity was 4.66, 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 58.45, 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 58.45, which was 0 lower than the previous day. The implied volatity was 7.01, 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 58.45, which was 0 lower than the previous day. The implied volatity was 7.4, 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