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 1700 CE
Delta: 0.08 Vega: 0.50 Theta: -0.47 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1526.50	3.7 ₹ 1,757.5	-0.7 -332.50	31.83	951 4,51,725	35 16,625	3,736 17,74,600
11 Dec	1522.70	4.25 ₹ 2,018.75	1.15 546.25	32.99	1,300 6,17,500	89 42,275	3,702 17,58,450
10 Dec	1479.30	3.05 ₹ 1,448.75	-1.95 -926.25	35.90	1,441 6,84,475	183 86,925	3,613 17,16,175
9 Dec	1517.20	5.25 ₹ 2,493.75	-0.3 -142.50	32.94	1,875 8,90,625	-9 -4,275	3,427 16,27,825
8 Dec	1520.90	5.4 ₹ 2,565	-1.95 -926.25	32.44	2,610 12,39,750	179 85,025	3,435 16,31,625
5 Dec	1550.60	7.5 ₹ 3,562.5	0.85 403.75	27.84	1,261 5,98,975	154 73,150	3,255 15,46,125
4 Dec	1536.30	6.65 ₹ 3,158.75	-1.9 -902.50	28.91	1,662 7,89,450	250 1,18,750	3,101 14,72,975
3 Dec	1550.50	9.05 ₹ 4,298.75	-6.7 -3182.50	28.17	2,952 14,02,200	-106 -50,350	2,856 13,56,600
2 Dec	1592.10	15.4 ₹ 7,315	-4.4 -2090.00	27.19	1,678 7,97,050	404 1,91,900	2,963 14,07,425
1 Dec	1604.50	19.85 ₹ 9,428.75	-3.45 -1638.75	27.89	2,020 9,59,500	34 16,150	2,552 12,12,200
28 Nov	1617.20	23.05 ₹ 10,948.75	-2.65 -1258.75	25.60	1,495 7,10,125	139 66,025	2,518 11,96,050
27 Nov	1624.60	25.85 ₹ 12,278.75	1.25 593.75	25.27	2,150 10,21,250	58 27,550	2,380 11,30,500
26 Nov	1619.90	24.4 ₹ 11,590	8.15 3871.25	25.10	3,589 17,04,775	140 66,500	2,324 11,03,900
25 Nov	1574.10	16.6 ₹ 7,885	-3.5 -1662.50	27.02	2,374 11,27,650	312 1,48,200	2,183 10,36,925
24 Nov	1587.60	19.7 ₹ 9,357.5	-9.65 -4583.75	27.06	1,267 6,01,825	130 61,750	1,866 8,86,350

21 Nov	1610.20	29.35 ₹ 13,941.25	-13.2 -6270.00	27.22	1,361 6,46,475	311 1,47,725	1,737 8,25,075
20 Nov	1640.10	42.35 ₹ 20,116.25	5.75 2731.25	27.17	4,550 21,61,250	515 2,44,625	1,426 6,77,350
19 Nov	1622.80	36.05 ₹ 17,123.75	5.6 2660.00	27.92	1,507 7,15,825	105 49,875	914 4,34,150
18 Nov	1605.70	29.7 ₹ 14,107.5	-9.05 -4298.75	27.36	933 4,43,175	262 1,24,450	800 3,80,000
17 Nov	1631.50	39.9 ₹ 18,952.5	1 475.00	26.93	298 1,41,550	64 30,400	538 2,55,550
14 Nov	1625.80	38.4 ₹ 18,240	-1.8 -855.00	25.98	423 2,00,925	143 67,925	474 2,25,150
13 Nov	1626.30	39.75 ₹ 18,881.25	-13 -6175.00	26.63	576 2,73,600	102 48,450	330 1,56,750
12 Nov	1655.30	51 ₹ 24,225	17.4 8265.00	25.81	322 1,52,950	67 31,825	226 1,07,350
11 Nov	1600.90	32.7 ₹ 15,532.5	2.6 1235.00	26.63	63 29,925	17 8,075	160 76,000
10 Nov	1589.80	30.5 ₹ 14,487.5	0 0.00	27.37	114 54,150	22 10,450	144 68,400
7 Nov	1578.80	29.15 ₹ 13,846.25	11.2 5320.00	27.10	164 77,900	43 20,425	122 57,950
6 Nov	1532.90	17.8 ₹ 8,455	-3.25 -1543.75	26.90	99 47,025	19 9,025	77 36,575
4 Nov	1539.10	20.7 ₹ 9,832.5	-17 -8075.00	27.35	83 39,425	3 1,425	57 27,075
3 Nov	1593.40	37.65 ₹ 17,883.75	-1.2 -570.00	27.54	48 22,800	17 8,075	53 25,175
31 Oct	1587.20	38.9 ₹ 18,477.5	-9.7 -4607.50	-	75 35,625	18 8,550	35 16,625
30 Oct	1614.70	48.5 ₹ 23,037.5	-1.9 -902.50	27.62	19 9,025	15 7,125	17 8,075
29 Oct	1616.40	50.4 ₹ 23,940	-51.85 -24628.75	27.71	4 1,900	2 950	2 950

For Central Depo Ser (I) Ltd - strike price 1700 expiring on 30DEC2025

Delta for 1700 CE is 0.08

Historical price for 1700 CE is as follows

On 12 Dec CDSL was trading at 1526.50. The strike last trading price was 3.7, which was -0.7 lower than the previous day. The implied volatity was 31.83, the open interest changed by 35 which increased total open position to 3736

On 11 Dec CDSL was trading at 1522.70. The strike last trading price was 4.25, which was 1.15 higher than the previous day. The implied volatity was 32.99, the open interest changed by 89 which increased total open position to 3702

On 10 Dec CDSL was trading at 1479.30. The strike last trading price was 3.05, which was -1.95 lower than the previous day. The implied volatity was 35.90, the open interest changed by 183 which increased total open position to 3613

On 9 Dec CDSL was trading at 1517.20. The strike last trading price was 5.25, which was -0.3 lower than the previous day. The implied volatity was 32.94, the open interest changed by -9 which decreased total open position to 3427

On 8 Dec CDSL was trading at 1520.90. The strike last trading price was 5.4, which was -1.95 lower than the previous day. The implied volatity was 32.44, the open interest changed by 179 which increased total open position to 3435

On 5 Dec CDSL was trading at 1550.60. The strike last trading price was 7.5, which was 0.85 higher than the previous day. The implied volatity was 27.84, the open interest changed by 154 which increased total open position to 3255

On 4 Dec CDSL was trading at 1536.30. The strike last trading price was 6.65, which was -1.9 lower than the previous day. The implied volatity was 28.91, the open interest changed by 250 which increased total open position to 3101

On 3 Dec CDSL was trading at 1550.50. The strike last trading price was 9.05, which was -6.7 lower than the previous day. The implied volatity was 28.17, the open interest changed by -106 which decreased total open position to 2856

On 2 Dec CDSL was trading at 1592.10. The strike last trading price was 15.4, which was -4.4 lower than the previous day. The implied volatity was 27.19, the open interest changed by 404 which increased total open position to 2963

On 1 Dec CDSL was trading at 1604.50. The strike last trading price was 19.85, which was -3.45 lower than the previous day. The implied volatity was 27.89, the open interest changed by 34 which increased total open position to 2552

On 28 Nov CDSL was trading at 1617.20. The strike last trading price was 23.05, which was -2.65 lower than the previous day. The implied volatity was 25.60, the open interest changed by 139 which increased total open position to 2518

On 27 Nov CDSL was trading at 1624.60. The strike last trading price was 25.85, which was 1.25 higher than the previous day. The implied volatity was 25.27, the open interest changed by 58 which increased total open position to 2380

On 26 Nov CDSL was trading at 1619.90. The strike last trading price was 24.4, which was 8.15 higher than the previous day. The implied volatity was 25.10, the open interest changed by 140 which increased total open position to 2324

On 25 Nov CDSL was trading at 1574.10. The strike last trading price was 16.6, which was -3.5 lower than the previous day. The implied volatity was 27.02, the open interest changed by 312 which increased total open position to 2183

On 24 Nov CDSL was trading at 1587.60. The strike last trading price was 19.7, which was -9.65 lower than the previous day. The implied volatity was 27.06, the open interest changed by 130 which increased total open position to 1866

On 21 Nov CDSL was trading at 1610.20. The strike last trading price was 29.35, which was -13.2 lower than the previous day. The implied volatity was 27.22, the open interest changed by 311 which increased total open position to 1737

On 20 Nov CDSL was trading at 1640.10. The strike last trading price was 42.35, which was 5.75 higher than the previous day. The implied volatity was 27.17, the open interest changed by 515 which increased total open position to 1426

On 19 Nov CDSL was trading at 1622.80. The strike last trading price was 36.05, which was 5.6 higher than the previous day. The implied volatity was 27.92, the open interest changed by 105 which increased total open position to 914

On 18 Nov CDSL was trading at 1605.70. The strike last trading price was 29.7, which was -9.05 lower than the previous day. The implied volatity was 27.36, the open interest changed by 262 which increased total open position to 800

On 17 Nov CDSL was trading at 1631.50. The strike last trading price was 39.9, which was 1 higher than the previous day. The implied volatity was 26.93, the open interest changed by 64 which increased total open position to 538

On 14 Nov CDSL was trading at 1625.80. The strike last trading price was 38.4, which was -1.8 lower than the previous day. The implied volatity was 25.98, the open interest changed by 143 which increased total open position to 474

On 13 Nov CDSL was trading at 1626.30. The strike last trading price was 39.75, which was -13 lower than the previous day. The implied volatity was 26.63, the open interest changed by 102 which increased total open position to 330

On 12 Nov CDSL was trading at 1655.30. The strike last trading price was 51, which was 17.4 higher than the previous day. The implied volatity was 25.81, the open interest changed by 67 which increased total open position to 226

On 11 Nov CDSL was trading at 1600.90. The strike last trading price was 32.7, which was 2.6 higher than the previous day. The implied volatity was 26.63, the open interest changed by 17 which increased total open position to 160

On 10 Nov CDSL was trading at 1589.80. The strike last trading price was 30.5, which was 0 lower than the previous day. The implied volatity was 27.37, the open interest changed by 22 which increased total open position to 144

On 7 Nov CDSL was trading at 1578.80. The strike last trading price was 29.15, which was 11.2 higher than the previous day. The implied volatity was 27.10, the open interest changed by 43 which increased total open position to 122

On 6 Nov CDSL was trading at 1532.90. The strike last trading price was 17.8, which was -3.25 lower than the previous day. The implied volatity was 26.90, the open interest changed by 19 which increased total open position to 77

On 4 Nov CDSL was trading at 1539.10. The strike last trading price was 20.7, which was -17 lower than the previous day. The implied volatity was 27.35, the open interest changed by 3 which increased total open position to 57

On 3 Nov CDSL was trading at 1593.40. The strike last trading price was 37.65, which was -1.2 lower than the previous day. The implied volatity was 27.54, the open interest changed by 17 which increased total open position to 53

On 31 Oct CDSL was trading at 1587.20. The strike last trading price was 38.9, which was -9.7 lower than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 35

On 30 Oct CDSL was trading at 1614.70. The strike last trading price was 48.5, which was -1.9 lower than the previous day. The implied volatity was 27.62, the open interest changed by 15 which increased total open position to 17

On 29 Oct CDSL was trading at 1616.40. The strike last trading price was 50.4, which was -51.85 lower than the previous day. The implied volatity was 27.71, the open interest changed by 2 which increased total open position to 2

CDSL 30DEC2025 1700 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1526.50	167 ₹ 79,325	-6.05 -2873.75	-	20 9,500	7 3,325	686 3,25,850
11 Dec	1522.70	173.2 ₹ 82,270	-36.8 -17480.00	28.04	44 20,900	-2 -950	679 3,22,525
10 Dec	1479.30	210 ₹ 99,750	18.8 8930.00	-	3 1,425	0 0	681 3,23,475
9 Dec	1517.20	191.2 ₹ 90,820	10.65 5058.75	51.09	6 2,850	0 0	681 3,23,475
8 Dec	1520.90	180.55 ₹ 85,761.25	35.45 16838.75	38.93	81 38,475	-11 -5,225	681 3,23,475
5 Dec	1550.60	143.5 ₹ 68,162.5	-18 -8550.00	29.59	13 6,175	-4 -1,900	690 3,27,750
4 Dec	1536.30	161.5 ₹ 76,712.5	15.5 7362.50	32.23	2 950	0 0	694 3,29,650
3 Dec	1550.50	146 ₹ 69,350	32.85 15603.75	32.18	12 5,700	1 475	695 3,30,125
2 Dec	1592.10	113.15 ₹ 53,746.25	10.55 5011.25	28.47	20 9,500	10 4,750	693 3,29,175
1 Dec	1604.50	103 ₹ 48,925	10 4750.00	26.74	38 18,050	13 6,175	684 3,24,900
28 Nov	1617.20	93 ₹ 44,175	6.55 3111.25	26.65	12 5,700	2 950	671 3,18,725
27 Nov	1624.60	87 ₹ 41,325	-3.75 -1781.25	26.09	54 25,650	-2 -950	667 3,16,825
26 Nov	1619.90	91.3 ₹ 43,367.5	-39.1 -18572.50	26.23	77 36,575	6 2,850	669 3,17,775
25 Nov	1574.10	131.5 ₹ 62,462.5	9.1 4322.50	31.52	358 1,70,050	239 1,13,525	662 3,14,450
24 Nov	1587.60	122 ₹ 57,950	11.5 5462.50	29.86	93 44,175	41 19,475	424 2,01,400
21 Nov	1610.20	110.15 ₹ 52,321.25	17.5 8312.50	31.81	122 57,950	93 44,175	382 1,81,450
20 Nov	1640.10	90.7 ₹ 43,082.5	-7.5 -3562.50	31.80	279 1,32,525	102 48,450	292 1,38,700
19 Nov	1622.80	97.45 ₹ 46,288.75	-11.05 -5248.75	28.41	73 34,675	47 22,325	189 89,775
18 Nov	1605.70	108.5 ₹ 51,537.5	15.5 7362.50	28.00	24 11,400	16 7,600	142 67,450
17 Nov	1631.50	93 ₹ 44,175	-6.5 -3087.50	29.15	25 11,875	11 5,225	126 59,850
14 Nov	1625.80	100 ₹ 47,500	0.15 71.25	30.42	104 49,400	58 27,550	116 55,100
13 Nov	1626.30	101 ₹ 47,975	11.8 5605.00	30.06	93 44,175	43 20,425	57 27,075
12 Nov	1655.30	89.2 ₹ 42,370	-65.8 -31255.00	31.85	14 6,650	11 5,225	13 6,175
11 Nov	1600.90	155 ₹ 73,625	3.4 1615.00	-	0 0	0 0	0 0
10 Nov	1589.80	155 ₹ 73,625	3.4 1615.00	-	0 0	2 950	0 0
7 Nov	1578.80	155 ₹ 73,625	3.4 1615.00	39.90	2 950	1 475	1 475
6 Nov	1532.90	151.6 ₹ 72,010	0 0.00	-	0 0	0 0	0 0
4 Nov	1539.10	151.6 ₹ 72,010	0 0.00	-	0 0	0 0	0 0
3 Nov	1593.40	151.6 ₹ 72,010	0 0.00	-	0 0	0 0	0 0
31 Oct	1587.20	151.6 ₹ 72,010	0 0.00	-	0 0	0 0	0 0
30 Oct	1614.70	151.6 ₹ 72,010	0 0.00	-	0 0	0 0	0 0
29 Oct	1616.40	151.6 ₹ 72,010	0 0.00	-	0 0	0 0	0 0

For Central Depo Ser (I) Ltd - strike price 1700 expiring on 30DEC2025

Delta for 1700 PE is -

Historical price for 1700 PE is as follows

On 12 Dec CDSL was trading at 1526.50. The strike last trading price was 167, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 686

On 11 Dec CDSL was trading at 1522.70. The strike last trading price was 173.2, which was -36.8 lower than the previous day. The implied volatity was 28.04, the open interest changed by -2 which decreased total open position to 679

On 10 Dec CDSL was trading at 1479.30. The strike last trading price was 210, which was 18.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 681

On 9 Dec CDSL was trading at 1517.20. The strike last trading price was 191.2, which was 10.65 higher than the previous day. The implied volatity was 51.09, the open interest changed by 0 which decreased total open position to 681

On 8 Dec CDSL was trading at 1520.90. The strike last trading price was 180.55, which was 35.45 higher than the previous day. The implied volatity was 38.93, the open interest changed by -11 which decreased total open position to 681

On 5 Dec CDSL was trading at 1550.60. The strike last trading price was 143.5, which was -18 lower than the previous day. The implied volatity was 29.59, the open interest changed by -4 which decreased total open position to 690

On 4 Dec CDSL was trading at 1536.30. The strike last trading price was 161.5, which was 15.5 higher than the previous day. The implied volatity was 32.23, the open interest changed by 0 which decreased total open position to 694

On 3 Dec CDSL was trading at 1550.50. The strike last trading price was 146, which was 32.85 higher than the previous day. The implied volatity was 32.18, the open interest changed by 1 which increased total open position to 695

On 2 Dec CDSL was trading at 1592.10. The strike last trading price was 113.15, which was 10.55 higher than the previous day. The implied volatity was 28.47, the open interest changed by 10 which increased total open position to 693

On 1 Dec CDSL was trading at 1604.50. The strike last trading price was 103, which was 10 higher than the previous day. The implied volatity was 26.74, the open interest changed by 13 which increased total open position to 684

On 28 Nov CDSL was trading at 1617.20. The strike last trading price was 93, which was 6.55 higher than the previous day. The implied volatity was 26.65, the open interest changed by 2 which increased total open position to 671

On 27 Nov CDSL was trading at 1624.60. The strike last trading price was 87, which was -3.75 lower than the previous day. The implied volatity was 26.09, the open interest changed by -2 which decreased total open position to 667

On 26 Nov CDSL was trading at 1619.90. The strike last trading price was 91.3, which was -39.1 lower than the previous day. The implied volatity was 26.23, the open interest changed by 6 which increased total open position to 669

On 25 Nov CDSL was trading at 1574.10. The strike last trading price was 131.5, which was 9.1 higher than the previous day. The implied volatity was 31.52, the open interest changed by 239 which increased total open position to 662

On 24 Nov CDSL was trading at 1587.60. The strike last trading price was 122, which was 11.5 higher than the previous day. The implied volatity was 29.86, the open interest changed by 41 which increased total open position to 424

On 21 Nov CDSL was trading at 1610.20. The strike last trading price was 110.15, which was 17.5 higher than the previous day. The implied volatity was 31.81, the open interest changed by 93 which increased total open position to 382

On 20 Nov CDSL was trading at 1640.10. The strike last trading price was 90.7, which was -7.5 lower than the previous day. The implied volatity was 31.80, the open interest changed by 102 which increased total open position to 292

On 19 Nov CDSL was trading at 1622.80. The strike last trading price was 97.45, which was -11.05 lower than the previous day. The implied volatity was 28.41, the open interest changed by 47 which increased total open position to 189

On 18 Nov CDSL was trading at 1605.70. The strike last trading price was 108.5, which was 15.5 higher than the previous day. The implied volatity was 28.00, the open interest changed by 16 which increased total open position to 142

On 17 Nov CDSL was trading at 1631.50. The strike last trading price was 93, which was -6.5 lower than the previous day. The implied volatity was 29.15, the open interest changed by 11 which increased total open position to 126

On 14 Nov CDSL was trading at 1625.80. The strike last trading price was 100, which was 0.15 higher than the previous day. The implied volatity was 30.42, the open interest changed by 58 which increased total open position to 116

On 13 Nov CDSL was trading at 1626.30. The strike last trading price was 101, which was 11.8 higher than the previous day. The implied volatity was 30.06, the open interest changed by 43 which increased total open position to 57

On 12 Nov CDSL was trading at 1655.30. The strike last trading price was 89.2, which was -65.8 lower than the previous day. The implied volatity was 31.85, the open interest changed by 11 which increased total open position to 13

On 11 Nov CDSL was trading at 1600.90. The strike last trading price was 155, which was 3.4 higher 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 155, which was 3.4 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 7 Nov CDSL was trading at 1578.80. The strike last trading price was 155, which was 3.4 higher than the previous day. The implied volatity was 39.90, the open interest changed by 1 which increased total open position to 1

On 6 Nov CDSL was trading at 1532.90. The strike last trading price was 151.6, 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 Nov CDSL was trading at 1539.10. The strike last trading price was 151.6, 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 151.6, 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 151.6, 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 151.6, 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 151.6, 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