CDSL

Central Depo Ser (I) Ltd

1537.5 +1.20 (0.08%)

L: 1527.9 H: 1550

Back to Option Chain

Historical option data for CDSL
05 Dec 2025 02:47 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 1580 CE
Delta: 0.39 Vega: 1.55 Theta: -0.95 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	1537.00	27.7 ₹ 13,157.5	-3.15 -1496.25	25.72	931 4,42,225	73 34,675	567 2,69,325
4 Dec	1536.30	30.8 ₹ 14,630	-6.45 -3063.75	27.42	1,039 4,93,525	50 23,750	495 2,35,125
3 Dec	1550.50	39.5 ₹ 18,762.5	-19.35 -9191.25	27.13	1,103 5,23,925	221 1,04,975	447 2,12,325
2 Dec	1592.10	59.45 ₹ 28,238.75	-9.65 -4583.75	26.95	224 1,06,400	60 28,500	225 1,06,875
1 Dec	1604.50	68.65 ₹ 32,608.75	-8.65 -4108.75	27.89	62 29,450	-1 -475	166 78,850
28 Nov	1617.20	77.5 ₹ 36,812.5	-5.25 -2493.75	25.48	32 15,200	1 475	165 78,375
27 Nov	1624.60	84.5 ₹ 40,137.5	4.3 2042.50	25.79	77 36,575	1 475	165 78,375
26 Nov	1619.90	80 ₹ 38,000	24.4 11590.00	24.85	504 2,39,400	-6 -2,850	164 77,900
25 Nov	1574.10	56.8 ₹ 26,980	-7.4 -3515.00	26.39	294 1,39,650	123 58,425	169 80,275
24 Nov	1587.60	63 ₹ 29,925	-38.25 -18168.75	26.24	55 26,125	35 16,625	43 20,425
21 Nov	1610.20	101.25 ₹ 48,093.75	6.25 2968.75	-	0 0	2 950	0 0
20 Nov	1640.10	101.25 ₹ 48,093.75	6.25 2968.75	24.34	4 1,900	3 1,425	9 4,275
19 Nov	1622.80	95 ₹ 45,125	8.65 4108.75	28.93	23 10,925	5 2,375	8 3,800
18 Nov	1605.70	86.35 ₹ 41,016.25	-4 -1900.00	29.77	2 950	1 475	3 1,425
17 Nov	1631.50	90.35 ₹ 42,916.25	-2.1 -997.50	-	0 0	0 0	0 0
14 Nov	1625.80	90.35 ₹ 42,916.25	-2.1 -997.50	22.17	1 475	0 0	2 950
13 Nov	1626.30	92.45 ₹ 43,913.75	-66.25 -31468.75	-	0 0	0 0	0 0
12 Nov	1655.30	92.45 ₹ 43,913.75	-66.25 -31468.75	-	0 0	0 0	0 0
11 Nov	1600.90	92.45 ₹ 43,913.75	-66.25 -31468.75	-	0 0	2 950	0 0
10 Nov	1589.80	92.45 ₹ 43,913.75	-66.25 -31468.75	33.08	2 950	0 0	0 0
7 Nov	1578.80	158.7 ₹ 75,382.5	0 0.00	-	0 0	0 0	0 0
6 Nov	1532.90	158.7 ₹ 75,382.5	0 0.00	1.22	0 0	0 0	0 0
4 Nov	1539.10	158.7 ₹ 75,382.5	0 0.00	0.90	0 0	0 0	0 0
3 Nov	1593.40	158.7 ₹ 75,382.5	0 0.00	-	0 0	0 0	0 0
31 Oct	1587.20	158.7 ₹ 75,382.5	0 0.00	-	0 0	0 0	0 0
30 Oct	1614.70	158.7 ₹ 75,382.5	0 0.00	-	0 0	0 0	0 0

29 Oct	1616.40	158.7 ₹ 75,382.5	0 0.00	-	0 0	0 0	0 0

For Central Depo Ser (I) Ltd - strike price 1580 expiring on 30DEC2025

Delta for 1580 CE is 0.39

Historical price for 1580 CE is as follows

On 5 Dec CDSL was trading at 1537.00. The strike last trading price was 27.7, which was -3.15 lower than the previous day. The implied volatity was 25.72, the open interest changed by 73 which increased total open position to 567

On 4 Dec CDSL was trading at 1536.30. The strike last trading price was 30.8, which was -6.45 lower than the previous day. The implied volatity was 27.42, the open interest changed by 50 which increased total open position to 495

On 3 Dec CDSL was trading at 1550.50. The strike last trading price was 39.5, which was -19.35 lower than the previous day. The implied volatity was 27.13, the open interest changed by 221 which increased total open position to 447

On 2 Dec CDSL was trading at 1592.10. The strike last trading price was 59.45, which was -9.65 lower than the previous day. The implied volatity was 26.95, the open interest changed by 60 which increased total open position to 225

On 1 Dec CDSL was trading at 1604.50. The strike last trading price was 68.65, which was -8.65 lower than the previous day. The implied volatity was 27.89, the open interest changed by -1 which decreased total open position to 166

On 28 Nov CDSL was trading at 1617.20. The strike last trading price was 77.5, which was -5.25 lower than the previous day. The implied volatity was 25.48, the open interest changed by 1 which increased total open position to 165

On 27 Nov CDSL was trading at 1624.60. The strike last trading price was 84.5, which was 4.3 higher than the previous day. The implied volatity was 25.79, the open interest changed by 1 which increased total open position to 165

On 26 Nov CDSL was trading at 1619.90. The strike last trading price was 80, which was 24.4 higher than the previous day. The implied volatity was 24.85, the open interest changed by -6 which decreased total open position to 164

On 25 Nov CDSL was trading at 1574.10. The strike last trading price was 56.8, which was -7.4 lower than the previous day. The implied volatity was 26.39, the open interest changed by 123 which increased total open position to 169

On 24 Nov CDSL was trading at 1587.60. The strike last trading price was 63, which was -38.25 lower than the previous day. The implied volatity was 26.24, the open interest changed by 35 which increased total open position to 43

On 21 Nov CDSL was trading at 1610.20. The strike last trading price was 101.25, which was 6.25 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 20 Nov CDSL was trading at 1640.10. The strike last trading price was 101.25, which was 6.25 higher than the previous day. The implied volatity was 24.34, the open interest changed by 3 which increased total open position to 9

On 19 Nov CDSL was trading at 1622.80. The strike last trading price was 95, which was 8.65 higher than the previous day. The implied volatity was 28.93, the open interest changed by 5 which increased total open position to 8

On 18 Nov CDSL was trading at 1605.70. The strike last trading price was 86.35, which was -4 lower than the previous day. The implied volatity was 29.77, the open interest changed by 1 which increased total open position to 3

On 17 Nov CDSL was trading at 1631.50. The strike last trading price was 90.35, which was -2.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Nov CDSL was trading at 1625.80. The strike last trading price was 90.35, which was -2.1 lower than the previous day. The implied volatity was 22.17, the open interest changed by 0 which decreased total open position to 2

On 13 Nov CDSL was trading at 1626.30. The strike last trading price was 92.45, which was -66.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Nov CDSL was trading at 1655.30. The strike last trading price was 92.45, which was -66.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Nov CDSL was trading at 1600.90. The strike last trading price was 92.45, which was -66.25 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 10 Nov CDSL was trading at 1589.80. The strike last trading price was 92.45, which was -66.25 lower than the previous day. The implied volatity was 33.08, the open interest changed by 0 which decreased total open position to 0

On 7 Nov CDSL was trading at 1578.80. The strike last trading price was 158.7, 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 Nov CDSL was trading at 1532.90. The strike last trading price was 158.7, which was 0 lower than the previous day. The implied volatity was 1.22, the open interest changed by 0 which decreased total open position to 0

On 4 Nov CDSL was trading at 1539.10. The strike last trading price was 158.7, which was 0 lower than the previous day. The implied volatity was 0.90, the open interest changed by 0 which decreased total open position to 0

On 3 Nov CDSL was trading at 1593.40. The strike last trading price was 158.7, 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 Oct CDSL was trading at 1587.20. The strike last trading price was 158.7, 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 30 Oct CDSL was trading at 1614.70. The strike last trading price was 158.7, 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 29 Oct CDSL was trading at 1616.40. The strike last trading price was 158.7, 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 1580 PE
Delta: -0.60 Vega: 1.56 Theta: -0.60 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	1537.00	62.8 ₹ 29,830	-2.95 -1401.25	27.78	32 15,200	-3 -1,425	449 2,13,275
4 Dec	1536.30	63.6 ₹ 30,210	5.3 2517.50	27.43	177 84,075	-1 -475	452 2,14,700
3 Dec	1550.50	55.2 ₹ 26,220	16.85 8003.75	28.41	621 2,94,975	-3 -1,425	454 2,15,650
2 Dec	1592.10	38.25 ₹ 18,168.75	4.85 2303.75	28.04	567 2,69,325	59 28,025	457 2,17,075
1 Dec	1604.50	33.95 ₹ 16,126.25	5.85 2778.75	27.60	382 1,81,450	64 30,400	399 1,89,525
28 Nov	1617.20	27.5 ₹ 13,062.5	1.4 665.00	25.94	127 60,325	31 14,725	336 1,59,600
27 Nov	1624.60	25.5 ₹ 12,112.5	-2.55 -1211.25	25.92	351 1,66,725	11 5,225	312 1,48,200
26 Nov	1619.90	27.9 ₹ 13,252.5	-23.15 -10996.25	26.01	850 4,03,750	43 20,425	303 1,43,925
25 Nov	1574.10	49.75 ₹ 23,631.25	2.85 1353.75	28.37	575 2,73,125	113 53,675	261 1,23,975
24 Nov	1587.60	46.8 ₹ 22,230	3.9 1852.50	28.76	77 36,575	26 12,350	148 70,300
21 Nov	1610.20	42.1 ₹ 19,997.5	10.5 4987.50	30.34	60 28,500	-6 -2,850	120 57,000
20 Nov	1640.10	31.1 ₹ 14,772.5	-4.65 -2208.75	29.91	132 62,700	71 33,725	126 59,850
19 Nov	1622.80	35.75 ₹ 16,981.25	-4.3 -2042.50	28.43	60 28,500	40 19,000	54 25,650
18 Nov	1605.70	42.05 ₹ 19,973.75	10.4 4940.00	28.21	17 8,075	10 4,750	13 6,175
17 Nov	1631.50	31.65 ₹ 15,033.75	-55.35 -26291.25	27.64	2 950	1 475	4 1,900
14 Nov	1625.80	87 ₹ 41,325	-2.35 -1116.25	-	0 0	0 0	0 0
13 Nov	1626.30	87 ₹ 41,325	-2.35 -1116.25	-	0 0	0 0	0 0
12 Nov	1655.30	87 ₹ 41,325	-2.35 -1116.25	-	0 0	0 0	0 0
11 Nov	1600.90	87 ₹ 41,325	-2.35 -1116.25	-	0 0	0 0	0 0
10 Nov	1589.80	87 ₹ 41,325	-2.35 -1116.25	-	0 0	0 0	0 0
7 Nov	1578.80	87 ₹ 41,325	-2.35 -1116.25	-	0 0	3 1,425	0 0
6 Nov	1532.90	87 ₹ 41,325	-2.35 -1116.25	31.22	3 1,425	1 475	1 475
4 Nov	1539.10	89.35 ₹ 42,441.25	0 0.00	-	0 0	0 0	0 0
3 Nov	1593.40	89.35 ₹ 42,441.25	0 0.00	1.65	0 0	0 0	0 0
31 Oct	1587.20	89.35 ₹ 42,441.25	0 0.00	-	0 0	0 0	0 0
30 Oct	1614.70	89.35 ₹ 42,441.25	0 0.00	2.63	0 0	0 0	0 0
29 Oct	1616.40	89.35 ₹ 42,441.25	0 0.00	2.71	0 0	0 0	0 0

For Central Depo Ser (I) Ltd - strike price 1580 expiring on 30DEC2025

Delta for 1580 PE is -0.60

Historical price for 1580 PE is as follows

On 5 Dec CDSL was trading at 1537.00. The strike last trading price was 62.8, which was -2.95 lower than the previous day. The implied volatity was 27.78, the open interest changed by -3 which decreased total open position to 449

On 4 Dec CDSL was trading at 1536.30. The strike last trading price was 63.6, which was 5.3 higher than the previous day. The implied volatity was 27.43, the open interest changed by -1 which decreased total open position to 452

On 3 Dec CDSL was trading at 1550.50. The strike last trading price was 55.2, which was 16.85 higher than the previous day. The implied volatity was 28.41, the open interest changed by -3 which decreased total open position to 454

On 2 Dec CDSL was trading at 1592.10. The strike last trading price was 38.25, which was 4.85 higher than the previous day. The implied volatity was 28.04, the open interest changed by 59 which increased total open position to 457

On 1 Dec CDSL was trading at 1604.50. The strike last trading price was 33.95, which was 5.85 higher than the previous day. The implied volatity was 27.60, the open interest changed by 64 which increased total open position to 399

On 28 Nov CDSL was trading at 1617.20. The strike last trading price was 27.5, which was 1.4 higher than the previous day. The implied volatity was 25.94, the open interest changed by 31 which increased total open position to 336

On 27 Nov CDSL was trading at 1624.60. The strike last trading price was 25.5, which was -2.55 lower than the previous day. The implied volatity was 25.92, the open interest changed by 11 which increased total open position to 312

On 26 Nov CDSL was trading at 1619.90. The strike last trading price was 27.9, which was -23.15 lower than the previous day. The implied volatity was 26.01, the open interest changed by 43 which increased total open position to 303

On 25 Nov CDSL was trading at 1574.10. The strike last trading price was 49.75, which was 2.85 higher than the previous day. The implied volatity was 28.37, the open interest changed by 113 which increased total open position to 261

On 24 Nov CDSL was trading at 1587.60. The strike last trading price was 46.8, which was 3.9 higher than the previous day. The implied volatity was 28.76, the open interest changed by 26 which increased total open position to 148

On 21 Nov CDSL was trading at 1610.20. The strike last trading price was 42.1, which was 10.5 higher than the previous day. The implied volatity was 30.34, the open interest changed by -6 which decreased total open position to 120

On 20 Nov CDSL was trading at 1640.10. The strike last trading price was 31.1, which was -4.65 lower than the previous day. The implied volatity was 29.91, the open interest changed by 71 which increased total open position to 126

On 19 Nov CDSL was trading at 1622.80. The strike last trading price was 35.75, which was -4.3 lower than the previous day. The implied volatity was 28.43, the open interest changed by 40 which increased total open position to 54

On 18 Nov CDSL was trading at 1605.70. The strike last trading price was 42.05, which was 10.4 higher than the previous day. The implied volatity was 28.21, the open interest changed by 10 which increased total open position to 13

On 17 Nov CDSL was trading at 1631.50. The strike last trading price was 31.65, which was -55.35 lower than the previous day. The implied volatity was 27.64, the open interest changed by 1 which increased total open position to 4

On 14 Nov CDSL was trading at 1625.80. The strike last trading price was 87, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov CDSL was trading at 1626.30. The strike last trading price was 87, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Nov CDSL was trading at 1655.30. The strike last trading price was 87, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Nov CDSL was trading at 1600.90. The strike last trading price was 87, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Nov CDSL was trading at 1589.80. The strike last trading price was 87, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Nov CDSL was trading at 1578.80. The strike last trading price was 87, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 6 Nov CDSL was trading at 1532.90. The strike last trading price was 87, which was -2.35 lower than the previous day. The implied volatity was 31.22, the open interest changed by 1 which increased total open position to 1

On 4 Nov CDSL was trading at 1539.10. The strike last trading price was 89.35, 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 Nov CDSL was trading at 1593.40. The strike last trading price was 89.35, which was 0 lower than the previous day. The implied volatity was 1.65, the open interest changed by 0 which decreased total open position to 0

On 31 Oct CDSL was trading at 1587.20. The strike last trading price was 89.35, 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 30 Oct CDSL was trading at 1614.70. The strike last trading price was 89.35, which was 0 lower than the previous day. The implied volatity was 2.63, the open interest changed by 0 which decreased total open position to 0

On 29 Oct CDSL was trading at 1616.40. The strike last trading price was 89.35, which was 0 lower than the previous day. The implied volatity was 2.71, 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