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 1480 CE
Delta: 0.73 Vega: 1.13 Theta: -1.13 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1526.50	67.15 ₹ 31,896.25	0.1 47.50	26.99	78 37,050	-13 -6,175	130 61,750
11 Dec	1522.70	66.15 ₹ 31,421.25	23.65 11233.75	27.61	478 2,27,050	-45 -21,375	143 67,925
10 Dec	1479.30	40.65 ₹ 19,308.75	-24.55 -11661.25	27.49	415 1,97,125	79 37,525	186 88,350
9 Dec	1517.20	65.45 ₹ 31,088.75	-1.55 -736.25	25.26	930 4,41,750	102 48,450	109 51,775
8 Dec	1520.90	67 ₹ 31,825	-69.85 -33178.75	26.34	10 4,750	8 3,800	8 3,800
5 Dec	1550.60	136.85 ₹ 65,003.75	0 0.00	-	0 0	0 0	0 0
4 Dec	1536.30	136.85 ₹ 65,003.75	0 0.00	-	0 0	0 0	0 0
3 Dec	1550.50	136.85 ₹ 65,003.75	0 0.00	-	0 0	0 0	0 0
2 Dec	1592.10	136.85 ₹ 65,003.75	0 0.00	-	0 0	0 0	0 0
1 Dec	1604.50	136.85 ₹ 65,003.75	0 0.00	-	0 0	0 0	0 0
28 Nov	1617.20	136.85 ₹ 65,003.75	0 0.00	-	0 0	0 0	0 0
27 Nov	1624.60	136.85 ₹ 65,003.75	0 0.00	-	0 0	0 0	0 0
26 Nov	1619.90	136.85 ₹ 65,003.75	0 0.00	-	0 0	0 0	0 0
25 Nov	1574.10	136.85 ₹ 65,003.75	0 0.00	-	0 0	0 0	0 0
24 Nov	1587.60	136.85 ₹ 65,003.75	0 0.00	-	0 0	0 0	0 0
21 Nov	1610.20	136.85 ₹ 65,003.75	0 0.00	-	0 0	0 0	0 0
20 Nov	1640.10	136.85 ₹ 65,003.75	0 0.00	-	0 0	0 0	0 0
19 Nov	1622.80	136.85 ₹ 65,003.75	0 0.00	-	0 0	0 0	0 0
18 Nov	1605.70	136.85 ₹ 65,003.75	0 0.00	-	0 0	0 0	0 0
23 Oct	1600.30	136.85 ₹ 65,003.75	0 0.00	-	0 0	0 0	0 0
21 Oct	1604.00	136.85 ₹ 65,003.75	0 0.00	-	0 0	0 0	0 0
16 Oct	1620.30	136.85 ₹ 65,003.75	0 0.00	-	0 0	0 0	0 0
15 Oct	1622.00	136.85 ₹ 65,003.75	0 0.00	-	0 0	0 0	0 0
14 Oct	1606.50	136.85 ₹ 65,003.75	0 0.00	-	0 0	0 0	0 0
13 Oct	1619.40	136.85 ₹ 65,003.75	0 0.00	-	0 0	0 0	0 0
10 Oct	1605.30	136.85 ₹ 65,003.75	0 0.00	-	0 0	0 0	0 0

9 Oct	1558.60	136.85 ₹ 65,003.75	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 1480 expiring on 30DEC2025

Delta for 1480 CE is 0.73

Historical price for 1480 CE is as follows

On 12 Dec CDSL was trading at 1526.50. The strike last trading price was 67.15, which was 0.1 higher than the previous day. The implied volatity was 26.99, the open interest changed by -13 which decreased total open position to 130

On 11 Dec CDSL was trading at 1522.70. The strike last trading price was 66.15, which was 23.65 higher than the previous day. The implied volatity was 27.61, the open interest changed by -45 which decreased total open position to 143

On 10 Dec CDSL was trading at 1479.30. The strike last trading price was 40.65, which was -24.55 lower than the previous day. The implied volatity was 27.49, the open interest changed by 79 which increased total open position to 186

On 9 Dec CDSL was trading at 1517.20. The strike last trading price was 65.45, which was -1.55 lower than the previous day. The implied volatity was 25.26, the open interest changed by 102 which increased total open position to 109

On 8 Dec CDSL was trading at 1520.90. The strike last trading price was 67, which was -69.85 lower than the previous day. The implied volatity was 26.34, the open interest changed by 8 which increased total open position to 8

On 5 Dec CDSL was trading at 1550.60. The strike last trading price was 136.85, 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 136.85, 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 136.85, 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 136.85, 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 136.85, 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 28 Nov CDSL was trading at 1617.20. The strike last trading price was 136.85, 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 27 Nov CDSL was trading at 1624.60. The strike last trading price was 136.85, 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 26 Nov CDSL was trading at 1619.90. The strike last trading price was 136.85, 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 25 Nov CDSL was trading at 1574.10. The strike last trading price was 136.85, 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 24 Nov CDSL was trading at 1587.60. The strike last trading price was 136.85, 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 21 Nov CDSL was trading at 1610.20. The strike last trading price was 136.85, 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 20 Nov CDSL was trading at 1640.10. The strike last trading price was 136.85, 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 19 Nov CDSL was trading at 1622.80. The strike last trading price was 136.85, 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 Nov CDSL was trading at 1605.70. The strike last trading price was 136.85, 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 23 Oct CDSL was trading at 1600.30. The strike last trading price was 136.85, 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 21 Oct CDSL was trading at 1604.00. The strike last trading price was 136.85, 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 Oct CDSL was trading at 1620.30. The strike last trading price was 136.85, 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 Oct CDSL was trading at 1622.00. The strike last trading price was 136.85, 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 14 Oct CDSL was trading at 1606.50. The strike last trading price was 136.85, 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 13 Oct CDSL was trading at 1619.40. The strike last trading price was 136.85, 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 Oct CDSL was trading at 1605.30. The strike last trading price was 136.85, 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 Oct CDSL was trading at 1558.60. The strike last trading price was 136.85, 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 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 1480 PE
Delta: -0.27 Vega: 1.12 Theta: -0.70 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1526.50	15 ₹ 7,125	-2.9 -1377.50	26.22	515 2,44,625	-2 -950	507 2,40,825
11 Dec	1522.70	18.15 ₹ 8,621.25	-21.2 -10070.00	27.35	1,262 5,99,450	147 69,825	521 2,47,475
10 Dec	1479.30	42 ₹ 19,950	18.95 9001.25	32.46	1,007 4,78,325	0 0	374 1,77,650
9 Dec	1517.20	22.9 ₹ 10,877.5	-0.8 -380.00	29.95	2,964 14,07,900	164 77,900	376 1,78,600
8 Dec	1520.90	23.55 ₹ 11,186.25	10.3 4892.50	29.57	481 2,28,475	41 19,475	214 1,01,650
5 Dec	1550.60	12.45 ₹ 5,913.75	-6.15 -2921.25	26.42	215 1,02,125	10 4,750	173 82,175
4 Dec	1536.30	18.45 ₹ 8,763.75	1.4 665.00	27.46	307 1,45,825	97 46,075	162 76,950
3 Dec	1550.50	16.05 ₹ 7,623.75	-119.75 -56881.25	28.65	167 79,325	65 30,875	65 30,875
2 Dec	1592.10	135.8 ₹ 64,505	0 0.00	7.85	0 0	0 0	0 0
1 Dec	1604.50	135.8 ₹ 64,505	0 0.00	8.13	0 0	0 0	0 0
28 Nov	1617.20	135.8 ₹ 64,505	0 0.00	8.54	0 0	0 0	0 0
27 Nov	1624.60	135.8 ₹ 64,505	0 0.00	8.88	0 0	0 0	0 0
26 Nov	1619.90	135.8 ₹ 64,505	0 0.00	-	0 0	0 0	0 0
25 Nov	1574.10	135.8 ₹ 64,505	0 0.00	6.33	0 0	0 0	0 0
24 Nov	1587.60	135.8 ₹ 64,505	0 0.00	6.77	0 0	0 0	0 0
21 Nov	1610.20	135.8 ₹ 64,505	0 0.00	7.67	0 0	0 0	0 0
20 Nov	1640.10	135.8 ₹ 64,505	0 0.00	8.95	0 0	0 0	0 0
19 Nov	1622.80	135.8 ₹ 64,505	0 0.00	8.03	0 0	0 0	0 0
18 Nov	1605.70	135.8 ₹ 64,505	0 0.00	7.20	0 0	0 0	0 0
23 Oct	1600.30	135.8 ₹ 64,505	0 0.00	-	0 0	0 0	0 0
21 Oct	1604.00	135.8 ₹ 64,505	0 0.00	-	0 0	0 0	0 0
16 Oct	1620.30	135.8 ₹ 64,505	0 0.00	-	0 0	0 0	0 0
15 Oct	1622.00	135.8 ₹ 64,505	0 0.00	-	0 0	0 0	0 0
14 Oct	1606.50	135.8 ₹ 64,505	0 0.00	-	0 0	0 0	0 0
13 Oct	1619.40	135.8 ₹ 64,505	0 0.00	-	0 0	0 0	0 0
10 Oct	1605.30	135.8 ₹ 64,505	0 0.00	-	0 0	0 0	0 0
9 Oct	1558.60	135.8 ₹ 64,505	0 0.00	-	0 0	0 0	0 0
8 Oct	1539.70	135.8 ₹ 64,505	0 0.00	3.35	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	1.81	0 0	0 0	0 0

For Central Depo Ser (I) Ltd - strike price 1480 expiring on 30DEC2025

Delta for 1480 PE is -0.27

Historical price for 1480 PE is as follows

On 12 Dec CDSL was trading at 1526.50. The strike last trading price was 15, which was -2.9 lower than the previous day. The implied volatity was 26.22, the open interest changed by -2 which decreased total open position to 507

On 11 Dec CDSL was trading at 1522.70. The strike last trading price was 18.15, which was -21.2 lower than the previous day. The implied volatity was 27.35, the open interest changed by 147 which increased total open position to 521

On 10 Dec CDSL was trading at 1479.30. The strike last trading price was 42, which was 18.95 higher than the previous day. The implied volatity was 32.46, the open interest changed by 0 which decreased total open position to 374

On 9 Dec CDSL was trading at 1517.20. The strike last trading price was 22.9, which was -0.8 lower than the previous day. The implied volatity was 29.95, the open interest changed by 164 which increased total open position to 376

On 8 Dec CDSL was trading at 1520.90. The strike last trading price was 23.55, which was 10.3 higher than the previous day. The implied volatity was 29.57, the open interest changed by 41 which increased total open position to 214

On 5 Dec CDSL was trading at 1550.60. The strike last trading price was 12.45, which was -6.15 lower than the previous day. The implied volatity was 26.42, the open interest changed by 10 which increased total open position to 173

On 4 Dec CDSL was trading at 1536.30. The strike last trading price was 18.45, which was 1.4 higher than the previous day. The implied volatity was 27.46, the open interest changed by 97 which increased total open position to 162

On 3 Dec CDSL was trading at 1550.50. The strike last trading price was 16.05, which was -119.75 lower than the previous day. The implied volatity was 28.65, the open interest changed by 65 which increased total open position to 65

On 2 Dec CDSL was trading at 1592.10. The strike last trading price was 135.8, which was 0 lower than the previous day. The implied volatity was 7.85, 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 135.8, 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

On 28 Nov CDSL was trading at 1617.20. The strike last trading price was 135.8, which was 0 lower than the previous day. The implied volatity was 8.54, 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 135.8, which was 0 lower than the previous day. The implied volatity was 8.88, 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 135.8, 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 25 Nov CDSL was trading at 1574.10. The strike last trading price was 135.8, which was 0 lower than the previous day. The implied volatity was 6.33, 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 135.8, which was 0 lower than the previous day. The implied volatity was 6.77, 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 135.8, which was 0 lower than the previous day. The implied volatity was 7.67, 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 135.8, which was 0 lower than the previous day. The implied volatity was 8.95, 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 135.8, which was 0 lower than the previous day. The implied volatity was 8.03, 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 135.8, 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 23 Oct CDSL was trading at 1600.30. The strike last trading price was 135.8, 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 Oct CDSL was trading at 1604.00. The strike last trading price was 135.8, 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 16 Oct CDSL was trading at 1620.30. The strike last trading price was 135.8, 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 15 Oct CDSL was trading at 1622.00. The strike last trading price was 135.8, 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 14 Oct CDSL was trading at 1606.50. The strike last trading price was 135.8, 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 13 Oct CDSL was trading at 1619.40. The strike last trading price was 135.8, 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 10 Oct CDSL was trading at 1605.30. The strike last trading price was 135.8, 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 9 Oct CDSL was trading at 1558.60. The strike last trading price was 135.8, 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 8 Oct CDSL was trading at 1539.70. The strike last trading price was 135.8, which was 0 lower than the previous day. The implied volatity was 3.35, 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 1.81, 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