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 1660 CE
Delta: 0.12 Vega: 0.68 Theta: -0.60 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1526.50	5.7 ₹ 2,707.5	-0.9 -427.50	29.38	381 1,80,975	-44 -20,900	1,451 6,89,225
11 Dec	1522.70	6.3 ₹ 2,992.5	1.8 855.00	30.51	901 4,27,975	-374 -1,77,650	1,493 7,09,175
10 Dec	1479.30	4.25 ₹ 2,018.75	-3.15 -1496.25	33.05	774 3,67,650	3 1,425	1,896 9,00,600
9 Dec	1517.20	7.65 ₹ 3,633.75	-0.9 -427.50	30.62	1,113 5,28,675	-68 -32,300	1,891 8,98,225
8 Dec	1520.90	8.2 ₹ 3,895	-4.05 -1923.75	30.59	1,526 7,24,850	412 1,95,700	1,958 9,30,050
5 Dec	1550.60	12.75 ₹ 6,056.25	1.6 760.00	27.02	1,059 5,03,025	189 89,775	1,552 7,37,200
4 Dec	1536.30	11 ₹ 5,225	-3.05 -1448.75	27.99	1,022 4,85,450	56 26,600	1,373 6,52,175
3 Dec	1550.50	15.15 ₹ 7,196.25	-10.15 -4821.25	27.62	1,417 6,73,075	109 51,775	1,315 6,24,625
2 Dec	1592.10	25.5 ₹ 12,112.5	-5.7 -2707.50	27.15	814 3,86,650	-3 -1,425	1,207 5,73,325
1 Dec	1604.50	30.7 ₹ 14,582.5	-5.4 -2565.00	27.42	1,335 6,34,125	216 1,02,600	1,211 5,75,225
28 Nov	1617.20	36.3 ₹ 17,242.5	-3.2 -1520.00	25.56	373 1,77,175	69 32,775	995 4,72,625
27 Nov	1624.60	39.8 ₹ 18,905	1.75 831.25	25.08	1,006 4,77,850	60 28,500	926 4,39,850
26 Nov	1619.90	37.85 ₹ 17,978.75	12.55 5961.25	24.97	1,776 8,43,600	37 17,575	866 4,11,350
25 Nov	1574.10	25.5 ₹ 12,112.5	-5.25 -2493.75	26.55	747 3,54,825	133 63,175	837 3,97,575
24 Nov	1587.60	30.15 ₹ 14,321.25	-12.5 -5937.50	26.87	686 3,25,850	94 44,650	702 3,33,450
21 Nov	1610.20	43 ₹ 20,425	-16.15 -7671.25	27.24	448 2,12,800	104 49,400	606 2,87,850
20 Nov	1640.10	59.4 ₹ 28,215	8.4 3990.00	27.14	1,613 7,66,175	347 1,64,825	497 2,36,075
19 Nov	1622.80	50.9 ₹ 24,177.5	4.65 2208.75	27.87	104 49,400	41 19,475	149 70,775
18 Nov	1605.70	46.25 ₹ 21,968.75	-7.5 -3562.50	28.92	103 48,925	24 11,400	107 50,825
17 Nov	1631.50	53.75 ₹ 25,531.25	-0.45 -213.75	25.91	66 31,350	24 11,400	84 39,900
14 Nov	1625.80	54 ₹ 25,650	0.65 308.75	25.91	28 13,300	14 6,650	59 28,025
13 Nov	1626.30	53 ₹ 25,175	-18.8 -8930.00	25.60	40 19,000	19 9,025	45 21,375
12 Nov	1655.30	69.5 ₹ 33,012.5	18 8550.00	25.55	42 19,950	24 11,400	25 11,875
11 Nov	1600.90	51.5 ₹ 24,462.5	-67.55 -32086.25	29.08	1 475	0 0	0 0
10 Nov	1589.80	119.05 ₹ 56,548.75	0 0.00	2.40	0 0	0 0	0 0

7 Nov	1578.80	119.05 ₹ 56,548.75	0 0.00	2.69	0 0	0 0	0 0
6 Nov	1532.90	119.05 ₹ 56,548.75	0 0.00	4.33	0 0	0 0	0 0
4 Nov	1539.10	119.05 ₹ 56,548.75	0 0.00	4.09	0 0	0 0	0 0
3 Nov	1593.40	119.05 ₹ 56,548.75	0 0.00	1.92	0 0	0 0	0 0
31 Oct	1587.20	119.05 ₹ 56,548.75	0 0.00	-	0 0	0 0	0 0
30 Oct	1614.70	119.05 ₹ 56,548.75	0 0.00	0.84	0 0	0 0	0 0
29 Oct	1616.40	119.05 ₹ 56,548.75	0 0.00	0.75	0 0	0 0	0 0

For Central Depo Ser (I) Ltd - strike price 1660 expiring on 30DEC2025

Delta for 1660 CE is 0.12

Historical price for 1660 CE is as follows

On 12 Dec CDSL was trading at 1526.50. The strike last trading price was 5.7, which was -0.9 lower than the previous day. The implied volatity was 29.38, the open interest changed by -44 which decreased total open position to 1451

On 11 Dec CDSL was trading at 1522.70. The strike last trading price was 6.3, which was 1.8 higher than the previous day. The implied volatity was 30.51, the open interest changed by -374 which decreased total open position to 1493

On 10 Dec CDSL was trading at 1479.30. The strike last trading price was 4.25, which was -3.15 lower than the previous day. The implied volatity was 33.05, the open interest changed by 3 which increased total open position to 1896

On 9 Dec CDSL was trading at 1517.20. The strike last trading price was 7.65, which was -0.9 lower than the previous day. The implied volatity was 30.62, the open interest changed by -68 which decreased total open position to 1891

On 8 Dec CDSL was trading at 1520.90. The strike last trading price was 8.2, which was -4.05 lower than the previous day. The implied volatity was 30.59, the open interest changed by 412 which increased total open position to 1958

On 5 Dec CDSL was trading at 1550.60. The strike last trading price was 12.75, which was 1.6 higher than the previous day. The implied volatity was 27.02, the open interest changed by 189 which increased total open position to 1552

On 4 Dec CDSL was trading at 1536.30. The strike last trading price was 11, which was -3.05 lower than the previous day. The implied volatity was 27.99, the open interest changed by 56 which increased total open position to 1373

On 3 Dec CDSL was trading at 1550.50. The strike last trading price was 15.15, which was -10.15 lower than the previous day. The implied volatity was 27.62, the open interest changed by 109 which increased total open position to 1315

On 2 Dec CDSL was trading at 1592.10. The strike last trading price was 25.5, which was -5.7 lower than the previous day. The implied volatity was 27.15, the open interest changed by -3 which decreased total open position to 1207

On 1 Dec CDSL was trading at 1604.50. The strike last trading price was 30.7, which was -5.4 lower than the previous day. The implied volatity was 27.42, the open interest changed by 216 which increased total open position to 1211

On 28 Nov CDSL was trading at 1617.20. The strike last trading price was 36.3, which was -3.2 lower than the previous day. The implied volatity was 25.56, the open interest changed by 69 which increased total open position to 995

On 27 Nov CDSL was trading at 1624.60. The strike last trading price was 39.8, which was 1.75 higher than the previous day. The implied volatity was 25.08, the open interest changed by 60 which increased total open position to 926

On 26 Nov CDSL was trading at 1619.90. The strike last trading price was 37.85, which was 12.55 higher than the previous day. The implied volatity was 24.97, the open interest changed by 37 which increased total open position to 866

On 25 Nov CDSL was trading at 1574.10. The strike last trading price was 25.5, which was -5.25 lower than the previous day. The implied volatity was 26.55, the open interest changed by 133 which increased total open position to 837

On 24 Nov CDSL was trading at 1587.60. The strike last trading price was 30.15, which was -12.5 lower than the previous day. The implied volatity was 26.87, the open interest changed by 94 which increased total open position to 702

On 21 Nov CDSL was trading at 1610.20. The strike last trading price was 43, which was -16.15 lower than the previous day. The implied volatity was 27.24, the open interest changed by 104 which increased total open position to 606

On 20 Nov CDSL was trading at 1640.10. The strike last trading price was 59.4, which was 8.4 higher than the previous day. The implied volatity was 27.14, the open interest changed by 347 which increased total open position to 497

On 19 Nov CDSL was trading at 1622.80. The strike last trading price was 50.9, which was 4.65 higher than the previous day. The implied volatity was 27.87, the open interest changed by 41 which increased total open position to 149

On 18 Nov CDSL was trading at 1605.70. The strike last trading price was 46.25, which was -7.5 lower than the previous day. The implied volatity was 28.92, the open interest changed by 24 which increased total open position to 107

On 17 Nov CDSL was trading at 1631.50. The strike last trading price was 53.75, which was -0.45 lower than the previous day. The implied volatity was 25.91, the open interest changed by 24 which increased total open position to 84

On 14 Nov CDSL was trading at 1625.80. The strike last trading price was 54, which was 0.65 higher than the previous day. The implied volatity was 25.91, the open interest changed by 14 which increased total open position to 59

On 13 Nov CDSL was trading at 1626.30. The strike last trading price was 53, which was -18.8 lower than the previous day. The implied volatity was 25.60, the open interest changed by 19 which increased total open position to 45

On 12 Nov CDSL was trading at 1655.30. The strike last trading price was 69.5, which was 18 higher than the previous day. The implied volatity was 25.55, the open interest changed by 24 which increased total open position to 25

On 11 Nov CDSL was trading at 1600.90. The strike last trading price was 51.5, which was -67.55 lower than the previous day. The implied volatity was 29.08, 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 119.05, which was 0 lower than the previous day. The implied volatity was 2.40, 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 119.05, which was 0 lower than the previous day. The implied volatity was 2.69, 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 119.05, which was 0 lower than the previous day. The implied volatity was 4.33, 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 119.05, which was 0 lower than the previous day. The implied volatity was 4.09, 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 119.05, which was 0 lower than the previous day. The implied volatity was 1.92, 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 119.05, 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 30 Oct CDSL was trading at 1614.70. The strike last trading price was 119.05, which was 0 lower than the previous day. The implied volatity was 0.84, 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 119.05, which was 0 lower than the previous day. The implied volatity was 0.75, the open interest changed by 0 which decreased total open position to 0

CDSL 30DEC2025 1660 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1526.50	135.4 ₹ 64,315	-49.1 -23322.50	-	0 0	0 0	331 1,57,225
11 Dec	1522.70	135.4 ₹ 64,315	-49.1 -23322.50	26.99	8 3,800	-2 -950	330 1,56,750
10 Dec	1479.30	184.5 ₹ 87,637.5	21.3 10117.50	43.33	5 2,375	-2 -950	333 1,58,175
9 Dec	1517.20	163.2 ₹ 77,520	10.35 4916.25	54.10	9 4,275	0 0	335 1,59,125
8 Dec	1520.90	152.85 ₹ 72,603.75	42.35 20116.25	44.35	15 7,125	-7 -3,325	338 1,60,550
5 Dec	1550.60	109 ₹ 51,775	-16 -7600.00	28.34	15 7,125	7 3,325	347 1,64,825
4 Dec	1536.30	125 ₹ 59,375	11.1 5272.50	29.59	12 5,700	1 475	340 1,61,500
3 Dec	1550.50	111.25 ₹ 52,843.75	27.3 12967.50	30.00	41 19,475	2 950	340 1,61,500
2 Dec	1592.10	83.85 ₹ 39,828.75	9.55 4536.25	28.41	35 16,625	-6 -2,850	338 1,60,550
1 Dec	1604.50	73.75 ₹ 35,031.25	7.7 3657.50	26.18	72 34,200	-5 -2,375	344 1,63,400
28 Nov	1617.20	66.2 ₹ 31,445	4.15 1971.25	26.31	35 16,625	8 3,800	347 1,64,825
27 Nov	1624.60	61.3 ₹ 29,117.5	-3.75 -1781.25	25.83	91 43,225	19 9,025	340 1,61,500
26 Nov	1619.90	65 ₹ 30,875	-35.75 -16981.25	25.91	133 63,175	6 2,850	321 1,52,475
25 Nov	1574.10	101.05 ₹ 47,998.75	7.9 3752.50	30.62	86 40,850	42 19,950	313 1,48,675
24 Nov	1587.60	95.45 ₹ 45,338.75	11.55 5486.25	30.72	38 18,050	1 475	272 1,29,200
21 Nov	1610.20	84.4 ₹ 40,090	17.55 8336.25	31.60	135 64,125	38 18,050	272 1,29,200
20 Nov	1640.10	66.8 ₹ 31,730	-6.35 -3016.25	31.06	604 2,86,900	199 94,525	235 1,11,625
19 Nov	1622.80	72.3 ₹ 34,342.5	-5.7 -2707.50	28.12	44 20,900	30 14,250	36 17,100
18 Nov	1605.70	78 ₹ 37,050	11.5 5462.50	25.97	3 1,425	2 950	6 2,850
17 Nov	1631.50	66.5 ₹ 31,587.5	-26.05 -12373.75	27.69	4 1,900	2 950	4 1,900
14 Nov	1625.80	92.55 ₹ 43,961.25	-17.45 -8288.75	-	0 0	0 0	0 0
13 Nov	1626.30	92.55 ₹ 43,961.25	-17.45 -8288.75	-	0 0	0 0	0 0
12 Nov	1655.30	92.55 ₹ 43,961.25	-17.45 -8288.75	-	0 0	0 0	0 0
11 Nov	1600.90	92.55 ₹ 43,961.25	-17.45 -8288.75	-	0 0	0 0	0 0
10 Nov	1589.80	92.55 ₹ 43,961.25	-17.45 -8288.75	-	0 0	0 0	0 0
7 Nov	1578.80	92.55 ₹ 43,961.25	-17.45 -8288.75	-	0 0	0 0	0 0
6 Nov	1532.90	92.55 ₹ 43,961.25	-17.45 -8288.75	-	0 0	0 0	0 0
4 Nov	1539.10	92.55 ₹ 43,961.25	-17.45 -8288.75	-	0 0	1 475	0 0
3 Nov	1593.40	92.55 ₹ 43,961.25	-17.45 -8288.75	27.48	2 950	0 0	1 475
31 Oct	1587.20	110 ₹ 52,250	-18.85 -8953.75	-	1 475	0 0	0 0
30 Oct	1614.70	128.85 ₹ 61,203.75	0 0.00	-	0 0	0 0	0 0
29 Oct	1616.40	128.85 ₹ 61,203.75	0 0.00	-	0 0	0 0	0 0

For Central Depo Ser (I) Ltd - strike price 1660 expiring on 30DEC2025

Delta for 1660 PE is -

Historical price for 1660 PE is as follows

On 12 Dec CDSL was trading at 1526.50. The strike last trading price was 135.4, which was -49.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 331

On 11 Dec CDSL was trading at 1522.70. The strike last trading price was 135.4, which was -49.1 lower than the previous day. The implied volatity was 26.99, the open interest changed by -2 which decreased total open position to 330

On 10 Dec CDSL was trading at 1479.30. The strike last trading price was 184.5, which was 21.3 higher than the previous day. The implied volatity was 43.33, the open interest changed by -2 which decreased total open position to 333

On 9 Dec CDSL was trading at 1517.20. The strike last trading price was 163.2, which was 10.35 higher than the previous day. The implied volatity was 54.10, the open interest changed by 0 which decreased total open position to 335

On 8 Dec CDSL was trading at 1520.90. The strike last trading price was 152.85, which was 42.35 higher than the previous day. The implied volatity was 44.35, the open interest changed by -7 which decreased total open position to 338

On 5 Dec CDSL was trading at 1550.60. The strike last trading price was 109, which was -16 lower than the previous day. The implied volatity was 28.34, the open interest changed by 7 which increased total open position to 347

On 4 Dec CDSL was trading at 1536.30. The strike last trading price was 125, which was 11.1 higher than the previous day. The implied volatity was 29.59, the open interest changed by 1 which increased total open position to 340

On 3 Dec CDSL was trading at 1550.50. The strike last trading price was 111.25, which was 27.3 higher than the previous day. The implied volatity was 30.00, the open interest changed by 2 which increased total open position to 340

On 2 Dec CDSL was trading at 1592.10. The strike last trading price was 83.85, which was 9.55 higher than the previous day. The implied volatity was 28.41, the open interest changed by -6 which decreased total open position to 338

On 1 Dec CDSL was trading at 1604.50. The strike last trading price was 73.75, which was 7.7 higher than the previous day. The implied volatity was 26.18, the open interest changed by -5 which decreased total open position to 344

On 28 Nov CDSL was trading at 1617.20. The strike last trading price was 66.2, which was 4.15 higher than the previous day. The implied volatity was 26.31, the open interest changed by 8 which increased total open position to 347

On 27 Nov CDSL was trading at 1624.60. The strike last trading price was 61.3, which was -3.75 lower than the previous day. The implied volatity was 25.83, the open interest changed by 19 which increased total open position to 340

On 26 Nov CDSL was trading at 1619.90. The strike last trading price was 65, which was -35.75 lower than the previous day. The implied volatity was 25.91, the open interest changed by 6 which increased total open position to 321

On 25 Nov CDSL was trading at 1574.10. The strike last trading price was 101.05, which was 7.9 higher than the previous day. The implied volatity was 30.62, the open interest changed by 42 which increased total open position to 313

On 24 Nov CDSL was trading at 1587.60. The strike last trading price was 95.45, which was 11.55 higher than the previous day. The implied volatity was 30.72, the open interest changed by 1 which increased total open position to 272

On 21 Nov CDSL was trading at 1610.20. The strike last trading price was 84.4, which was 17.55 higher than the previous day. The implied volatity was 31.60, the open interest changed by 38 which increased total open position to 272

On 20 Nov CDSL was trading at 1640.10. The strike last trading price was 66.8, which was -6.35 lower than the previous day. The implied volatity was 31.06, the open interest changed by 199 which increased total open position to 235

On 19 Nov CDSL was trading at 1622.80. The strike last trading price was 72.3, which was -5.7 lower than the previous day. The implied volatity was 28.12, the open interest changed by 30 which increased total open position to 36

On 18 Nov CDSL was trading at 1605.70. The strike last trading price was 78, which was 11.5 higher than the previous day. The implied volatity was 25.97, the open interest changed by 2 which increased total open position to 6

On 17 Nov CDSL was trading at 1631.50. The strike last trading price was 66.5, which was -26.05 lower than the previous day. The implied volatity was 27.69, the open interest changed by 2 which increased total open position to 4

On 14 Nov CDSL was trading at 1625.80. The strike last trading price was 92.55, which was -17.45 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 92.55, which was -17.45 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 92.55, which was -17.45 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 92.55, which was -17.45 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 92.55, which was -17.45 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 92.55, which was -17.45 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 92.55, which was -17.45 lower than the previous day. The implied volatity was -, 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 92.55, which was -17.45 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 3 Nov CDSL was trading at 1593.40. The strike last trading price was 92.55, which was -17.45 lower than the previous day. The implied volatity was 27.48, the open interest changed by 0 which decreased total open position to 1

On 31 Oct CDSL was trading at 1587.20. The strike last trading price was 110, which was -18.85 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 128.85, 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 29 Oct CDSL was trading at 1616.40. The strike last trading price was 128.85, 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

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