CDSL
Central Depo Ser (I) Ltd
Historical option data for CDSL
20 Feb 2026 04:13 PM IST
| CDSL 24-FEB-2026 1540 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 1320.40 | 0.25 | -0.15 | - | 45 | -21 | 146 | |||||||||
| 19 Feb | 1320.30 | 0.35 | -0.25 | 54.52 | 41 | -17 | 179 | |||||||||
| 18 Feb | 1355.70 | 0.6 | -0.55 | 47.05 | 46 | -16 | 195 | |||||||||
| 17 Feb | 1339.40 | 1.15 | -0.35 | 52.24 | 292 | -7 | 210 | |||||||||
| 16 Feb | 1353.70 | 1.45 | -0.45 | 47.55 | 261 | -4 | 217 | |||||||||
| 13 Feb | 1335.30 | 2.05 | -0.35 | 46.82 | 569 | -86 | 221 | |||||||||
| 12 Feb | 1370.20 | 2.1 | -1.45 | 38.26 | 2,820 | -10 | 307 | |||||||||
| 11 Feb | 1397.20 | 3.2 | -0.85 | 34.95 | 485 | 84 | 318 | |||||||||
| 10 Feb | 1400.90 | 4 | 0.75 | 34.47 | 366 | 52 | 235 | |||||||||
| 9 Feb | 1374.30 | 3.25 | 0.7 | 36.5 | 112 | 17 | 183 | |||||||||
| 6 Feb | 1331.40 | 2.45 | -1.4 | 38.6 | 146 | -35 | 165 | |||||||||
| 5 Feb | 1363.30 | 3.55 | -1.1 | 34.9 | 189 | -8 | 202 | |||||||||
| 4 Feb | 1366.30 | 4.65 | 1 | 35.44 | 248 | 43 | 210 | |||||||||
| 3 Feb | 1343.00 | 3.55 | 1.9 | 36.32 | 268 | 25 | 167 | |||||||||
| 2 Feb | 1237.20 | 1.7 | -1.1 | 45.2 | 65 | -24 | 147 | |||||||||
| 1 Feb | 1230.30 | 2.2 | -2.65 | 47.55 | 165 | 28 | 171 | |||||||||
| 30 Jan | 1320.20 | 4.75 | -1.65 | 38.96 | 50 | 6 | 144 | |||||||||
| 29 Jan | 1323.00 | 6.4 | -2.3 | 40.29 | 39 | 7 | 139 | |||||||||
| 28 Jan | 1356.90 | 8.35 | 2.85 | 36.8 | 135 | 49 | 133 | |||||||||
| 27 Jan | 1322.10 | 5.5 | -1.1 | 36.06 | 61 | 17 | 84 | |||||||||
| 23 Jan | 1326.30 | 6.6 | -3.4 | 35.97 | 131 | 7 | 67 | |||||||||
| 22 Jan | 1356.60 | 10 | 0.55 | 34.78 | 77 | 45 | 60 | |||||||||
| 21 Jan | 1333.80 | 9.45 | 0.95 | 36.92 | 15 | 10 | 15 | |||||||||
| 20 Jan | 1341.00 | 8.45 | -16.05 | 34.24 | 8 | 3 | 4 | |||||||||
| 19 Jan | 1414.90 | 24.5 | -35.65 | 35.46 | 1 | 0 | 0 | |||||||||
| 16 Jan | 1434.30 | 60.15 | 0 | 5.05 | 0 | 0 | 0 | |||||||||
| 14 Jan | 1415.60 | 60.15 | 0 | 6.01 | 0 | 0 | 0 | |||||||||
| 13 Jan | 1419.90 | 60.15 | 0 | 5.66 | 0 | 0 | 0 | |||||||||
| 12 Jan | 1417.50 | 60.15 | 0 | 5.54 | 0 | 0 | 0 | |||||||||
| 9 Jan | 1409.70 | 60.15 | 0 | 5.75 | 0 | 0 | 0 | |||||||||
| 8 Jan | 1438.20 | 60.15 | 0 | 4.41 | 0 | 0 | 0 | |||||||||
| 7 Jan | 1475.60 | 60.15 | 0 | 2.42 | 0 | 0 | 0 | |||||||||
| 6 Jan | 1457.00 | 60.15 | 0 | 3.27 | 0 | 0 | 0 | |||||||||
| 5 Jan | 1468.60 | 60.15 | 0 | 2.61 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 2 Jan | 1466.60 | 60.15 | 0 | 2.54 | 0 | 0 | 0 | |||||||||
| 1 Jan | 1446.20 | 60.15 | 0 | 3.51 | 0 | 0 | 0 | |||||||||
| 31 Dec | 1443.60 | 60.15 | - | - | 0 | 0 | 0 | |||||||||
For Central Depo Ser (I) Ltd - strike price 1540 expiring on 24FEB2026
Delta for 1540 CE is -
Historical price for 1540 CE is as follows
On 20 Feb CDSL was trading at 1320.40. The strike last trading price was 0.25, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -21 which decreased total open position to 146
On 19 Feb CDSL was trading at 1320.30. The strike last trading price was 0.35, which was -0.25 lower than the previous day. The implied volatity was 54.52, the open interest changed by -17 which decreased total open position to 179
On 18 Feb CDSL was trading at 1355.70. The strike last trading price was 0.6, which was -0.55 lower than the previous day. The implied volatity was 47.05, the open interest changed by -16 which decreased total open position to 195
On 17 Feb CDSL was trading at 1339.40. The strike last trading price was 1.15, which was -0.35 lower than the previous day. The implied volatity was 52.24, the open interest changed by -7 which decreased total open position to 210
On 16 Feb CDSL was trading at 1353.70. The strike last trading price was 1.45, which was -0.45 lower than the previous day. The implied volatity was 47.55, the open interest changed by -4 which decreased total open position to 217
On 13 Feb CDSL was trading at 1335.30. The strike last trading price was 2.05, which was -0.35 lower than the previous day. The implied volatity was 46.82, the open interest changed by -86 which decreased total open position to 221
On 12 Feb CDSL was trading at 1370.20. The strike last trading price was 2.1, which was -1.45 lower than the previous day. The implied volatity was 38.26, the open interest changed by -10 which decreased total open position to 307
On 11 Feb CDSL was trading at 1397.20. The strike last trading price was 3.2, which was -0.85 lower than the previous day. The implied volatity was 34.95, the open interest changed by 84 which increased total open position to 318
On 10 Feb CDSL was trading at 1400.90. The strike last trading price was 4, which was 0.75 higher than the previous day. The implied volatity was 34.47, the open interest changed by 52 which increased total open position to 235
On 9 Feb CDSL was trading at 1374.30. The strike last trading price was 3.25, which was 0.7 higher than the previous day. The implied volatity was 36.5, the open interest changed by 17 which increased total open position to 183
On 6 Feb CDSL was trading at 1331.40. The strike last trading price was 2.45, which was -1.4 lower than the previous day. The implied volatity was 38.6, the open interest changed by -35 which decreased total open position to 165
On 5 Feb CDSL was trading at 1363.30. The strike last trading price was 3.55, which was -1.1 lower than the previous day. The implied volatity was 34.9, the open interest changed by -8 which decreased total open position to 202
On 4 Feb CDSL was trading at 1366.30. The strike last trading price was 4.65, which was 1 higher than the previous day. The implied volatity was 35.44, the open interest changed by 43 which increased total open position to 210
On 3 Feb CDSL was trading at 1343.00. The strike last trading price was 3.55, which was 1.9 higher than the previous day. The implied volatity was 36.32, the open interest changed by 25 which increased total open position to 167
On 2 Feb CDSL was trading at 1237.20. The strike last trading price was 1.7, which was -1.1 lower than the previous day. The implied volatity was 45.2, the open interest changed by -24 which decreased total open position to 147
On 1 Feb CDSL was trading at 1230.30. The strike last trading price was 2.2, which was -2.65 lower than the previous day. The implied volatity was 47.55, the open interest changed by 28 which increased total open position to 171
On 30 Jan CDSL was trading at 1320.20. The strike last trading price was 4.75, which was -1.65 lower than the previous day. The implied volatity was 38.96, the open interest changed by 6 which increased total open position to 144
On 29 Jan CDSL was trading at 1323.00. The strike last trading price was 6.4, which was -2.3 lower than the previous day. The implied volatity was 40.29, the open interest changed by 7 which increased total open position to 139
On 28 Jan CDSL was trading at 1356.90. The strike last trading price was 8.35, which was 2.85 higher than the previous day. The implied volatity was 36.8, the open interest changed by 49 which increased total open position to 133
On 27 Jan CDSL was trading at 1322.10. The strike last trading price was 5.5, which was -1.1 lower than the previous day. The implied volatity was 36.06, the open interest changed by 17 which increased total open position to 84
On 23 Jan CDSL was trading at 1326.30. The strike last trading price was 6.6, which was -3.4 lower than the previous day. The implied volatity was 35.97, the open interest changed by 7 which increased total open position to 67
On 22 Jan CDSL was trading at 1356.60. The strike last trading price was 10, which was 0.55 higher than the previous day. The implied volatity was 34.78, the open interest changed by 45 which increased total open position to 60
On 21 Jan CDSL was trading at 1333.80. The strike last trading price was 9.45, which was 0.95 higher than the previous day. The implied volatity was 36.92, the open interest changed by 10 which increased total open position to 15
On 20 Jan CDSL was trading at 1341.00. The strike last trading price was 8.45, which was -16.05 lower than the previous day. The implied volatity was 34.24, the open interest changed by 3 which increased total open position to 4
On 19 Jan CDSL was trading at 1414.90. The strike last trading price was 24.5, which was -35.65 lower than the previous day. The implied volatity was 35.46, 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 60.15, which was 0 lower than the previous day. The implied volatity was 5.05, 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 60.15, which was 0 lower than the previous day. The implied volatity was 6.01, 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 60.15, which was 0 lower than the previous day. The implied volatity was 5.66, 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 60.15, which was 0 lower than the previous day. The implied volatity was 5.54, 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 60.15, which was 0 lower than the previous day. The implied volatity was 5.75, 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 60.15, which was 0 lower than the previous day. The implied volatity was 4.41, 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 60.15, which was 0 lower than the previous day. The implied volatity was 2.42, 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 60.15, which was 0 lower than the previous day. The implied volatity was 3.27, 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 60.15, which was 0 lower than the previous day. The implied volatity was 2.61, 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 60.15, which was 0 lower than the previous day. The implied volatity was 2.54, 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 60.15, which was 0 lower than the previous day. The implied volatity was 3.51, 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 60.15, 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 1540 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 1320.40 | 211 | 0 | - | 8 | -1 | 26 |
| 19 Feb | 1320.30 | 211 | 11.45 | 40.13 | 11 | -3 | 27 |
| 18 Feb | 1355.70 | 199.55 | 17.05 | - | 0 | 0 | 30 |
| 17 Feb | 1339.40 | 199.55 | 17.05 | 59.29 | 6 | -3 | 31 |
| 16 Feb | 1353.70 | 183.95 | 36.45 | 45.45 | 9 | -2 | 34 |
| 13 Feb | 1335.30 | 147.5 | -177.5 | - | 0 | 0 | 36 |
| 12 Feb | 1370.20 | 147.5 | -177.5 | - | 0 | 0 | 36 |
| 11 Feb | 1397.20 | 147.5 | -177.5 | 44.7 | 4 | -2 | 36 |
| 10 Feb | 1400.90 | 325 | 13 | - | 0 | 0 | 38 |
| 9 Feb | 1374.30 | 325 | 13 | - | 0 | 0 | 38 |
| 6 Feb | 1331.40 | 325 | 13 | - | 0 | 0 | 38 |
| 5 Feb | 1363.30 | 325 | 13 | - | 0 | 0 | 38 |
| 4 Feb | 1366.30 | 325 | 13 | - | 0 | 0 | 38 |
| 3 Feb | 1343.00 | 325 | 13 | - | 0 | 0 | 38 |
| 2 Feb | 1237.20 | 325 | 13 | 71.88 | 1 | 0 | 39 |
| 1 Feb | 1230.30 | 312 | 104 | 65.14 | 2 | 0 | 39 |
| 30 Jan | 1320.20 | 208 | -3 | - | 0 | 0 | 39 |
| 29 Jan | 1323.00 | 208 | -3 | - | 0 | 0 | 0 |
| 28 Jan | 1356.90 | 208 | -3 | - | 0 | 0 | 39 |
| 27 Jan | 1322.10 | 208 | -3 | 44.58 | 5 | 4 | 38 |
| 23 Jan | 1326.30 | 211 | 26 | 41.54 | 9 | 7 | 32 |
| 22 Jan | 1356.60 | 185 | -24.2 | 41.99 | 14 | 4 | 15 |
| 21 Jan | 1333.80 | 209.2 | 81.2 | 47.05 | 3 | 2 | 10 |
| 20 Jan | 1341.00 | 128 | 10 | - | 0 | 0 | 8 |
| 19 Jan | 1414.90 | 128 | 10 | 30.96 | 1 | 0 | 7 |
| 16 Jan | 1434.30 | 118 | -34.05 | 33.3 | 7 | 6 | 6 |
| 14 Jan | 1415.60 | 152.05 | 0 | - | 0 | 0 | 0 |
| 13 Jan | 1419.90 | 152.05 | 0 | - | 0 | 0 | 0 |
| 12 Jan | 1417.50 | 152.05 | 0 | - | 0 | 0 | 0 |
| 9 Jan | 1409.70 | 152.05 | 0 | - | 0 | 0 | 0 |
| 8 Jan | 1438.20 | 152.05 | 0 | - | 0 | 0 | 0 |
| 7 Jan | 1475.60 | 152.05 | 0 | - | 0 | 0 | 0 |
| 6 Jan | 1457.00 | 152.05 | 0 | - | 0 | 0 | 0 |
| 5 Jan | 1468.60 | 152.05 | 0 | - | 0 | 0 | 0 |
| 2 Jan | 1466.60 | 152.05 | 0 | - | 0 | 0 | 0 |
| 1 Jan | 1446.20 | 152.05 | 0 | - | 0 | 0 | 0 |
| 31 Dec | 1443.60 | 152.05 | - | - | 0 | 0 | 0 |
For Central Depo Ser (I) Ltd - strike price 1540 expiring on 24FEB2026
Delta for 1540 PE is -
Historical price for 1540 PE is as follows
On 20 Feb CDSL was trading at 1320.40. The strike last trading price was 211, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 26
On 19 Feb CDSL was trading at 1320.30. The strike last trading price was 211, which was 11.45 higher than the previous day. The implied volatity was 40.13, the open interest changed by -3 which decreased total open position to 27
On 18 Feb CDSL was trading at 1355.70. The strike last trading price was 199.55, which was 17.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 17 Feb CDSL was trading at 1339.40. The strike last trading price was 199.55, which was 17.05 higher than the previous day. The implied volatity was 59.29, the open interest changed by -3 which decreased total open position to 31
On 16 Feb CDSL was trading at 1353.70. The strike last trading price was 183.95, which was 36.45 higher than the previous day. The implied volatity was 45.45, the open interest changed by -2 which decreased total open position to 34
On 13 Feb CDSL was trading at 1335.30. The strike last trading price was 147.5, which was -177.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36
On 12 Feb CDSL was trading at 1370.20. The strike last trading price was 147.5, which was -177.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36
On 11 Feb CDSL was trading at 1397.20. The strike last trading price was 147.5, which was -177.5 lower than the previous day. The implied volatity was 44.7, the open interest changed by -2 which decreased total open position to 36
On 10 Feb CDSL was trading at 1400.90. The strike last trading price was 325, which was 13 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38
On 9 Feb CDSL was trading at 1374.30. The strike last trading price was 325, which was 13 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38
On 6 Feb CDSL was trading at 1331.40. The strike last trading price was 325, which was 13 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38
On 5 Feb CDSL was trading at 1363.30. The strike last trading price was 325, which was 13 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38
On 4 Feb CDSL was trading at 1366.30. The strike last trading price was 325, which was 13 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38
On 3 Feb CDSL was trading at 1343.00. The strike last trading price was 325, which was 13 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38
On 2 Feb CDSL was trading at 1237.20. The strike last trading price was 325, which was 13 higher than the previous day. The implied volatity was 71.88, the open interest changed by 0 which decreased total open position to 39
On 1 Feb CDSL was trading at 1230.30. The strike last trading price was 312, which was 104 higher than the previous day. The implied volatity was 65.14, the open interest changed by 0 which decreased total open position to 39
On 30 Jan CDSL was trading at 1320.20. The strike last trading price was 208, which was -3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 39
On 29 Jan CDSL was trading at 1323.00. The strike last trading price was 208, which was -3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Jan CDSL was trading at 1356.90. The strike last trading price was 208, which was -3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 39
On 27 Jan CDSL was trading at 1322.10. The strike last trading price was 208, which was -3 lower than the previous day. The implied volatity was 44.58, the open interest changed by 4 which increased total open position to 38
On 23 Jan CDSL was trading at 1326.30. The strike last trading price was 211, which was 26 higher than the previous day. The implied volatity was 41.54, the open interest changed by 7 which increased total open position to 32
On 22 Jan CDSL was trading at 1356.60. The strike last trading price was 185, which was -24.2 lower than the previous day. The implied volatity was 41.99, the open interest changed by 4 which increased total open position to 15
On 21 Jan CDSL was trading at 1333.80. The strike last trading price was 209.2, which was 81.2 higher than the previous day. The implied volatity was 47.05, the open interest changed by 2 which increased total open position to 10
On 20 Jan CDSL was trading at 1341.00. The strike last trading price was 128, which was 10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 19 Jan CDSL was trading at 1414.90. The strike last trading price was 128, which was 10 higher than the previous day. The implied volatity was 30.96, the open interest changed by 0 which decreased total open position to 7
On 16 Jan CDSL was trading at 1434.30. The strike last trading price was 118, which was -34.05 lower than the previous day. The implied volatity was 33.3, the open interest changed by 6 which increased total open position to 6
On 14 Jan CDSL was trading at 1415.60. The strike last trading price was 152.05, 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 152.05, 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 152.05, 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 152.05, 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 152.05, 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 152.05, 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 152.05, 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 152.05, 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 152.05, 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 152.05, 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 152.05, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
