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 1740 CE
Delta: 0.05 Vega: 0.35 Theta: -0.35 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1526.50	2.3 ₹ 1,092.5	-0.6 -285.00	33.66	194 92,150	111 52,725	537 2,55,075
11 Dec	1522.70	2.75 ₹ 1,306.25	0.6 285.00	34.82	92 43,700	8 3,800	428 2,03,300
10 Dec	1479.30	2.15 ₹ 1,021.25	-1.15 -546.25	37.76	100 47,500	-10 -4,750	420 1,99,500
9 Dec	1517.20	3.55 ₹ 1,686.25	-0.1 -47.50	34.84	93 44,175	-18 -8,550	430 2,04,250
8 Dec	1520.90	3.6 ₹ 1,710	-1 -475.00	34.16	232 1,10,200	3 1,425	448 2,12,800
5 Dec	1550.60	4.6 ₹ 2,185	0.5 237.50	29.05	315 1,49,625	-75 -35,625	445 2,11,375
4 Dec	1536.30	3.9 ₹ 1,852.5	-1.25 -593.75	29.65	486 2,30,850	-233 -1,10,675	521 2,47,475
3 Dec	1550.50	5.4 ₹ 2,565	-3.95 -1876.25	28.89	426 2,02,350	-163 -77,425	753 3,57,675
2 Dec	1592.10	9.15 ₹ 4,346.25	-2.75 -1306.25	27.55	513 2,43,675	145 68,875	915 4,34,625
1 Dec	1604.50	11.75 ₹ 5,581.25	-2.7 -1282.50	27.76	426 2,02,350	27 12,825	774 3,67,650
28 Nov	1617.20	14.3 ₹ 6,792.5	-1.75 -831.25	25.91	207 98,325	41 19,475	749 3,55,775
27 Nov	1624.60	16.15 ₹ 7,671.25	0.85 403.75	25.50	636 3,02,100	62 29,450	700 3,32,500
26 Nov	1619.90	15.05 ₹ 7,148.75	5 2375.00	25.15	1,129 5,36,275	43 20,425	636 3,02,100
25 Nov	1574.10	10.5 ₹ 4,987.5	-2.35 -1116.25	27.43	599 2,84,525	260 1,23,500	594 2,82,150
24 Nov	1587.60	12.65 ₹ 6,008.75	-7.35 -3491.25	27.40	491 2,33,225	197 93,575	334 1,58,650
21 Nov	1610.20	20 ₹ 9,500	-9.65 -4583.75	27.63	150 71,250	49 23,275	136 64,600
20 Nov	1640.10	30.25 ₹ 14,368.75	-57.05 -27098.75	27.73	155 73,625	86 40,850	86 40,850
19 Nov	1622.80	87.3 ₹ 41,467.5	0 0.00	4.93	0 0	0 0	0 0
18 Nov	1605.70	87.3 ₹ 41,467.5	0 0.00	5.65	0 0	0 0	0 0
17 Nov	1631.50	87.3 ₹ 41,467.5	0 0.00	4.24	0 0	0 0	0 0

14 Nov	1625.80	87.3 ₹ 41,467.5	0 0.00	4.27	0 0	0 0	0 0

For Central Depo Ser (I) Ltd - strike price 1740 expiring on 30DEC2025

Delta for 1740 CE is 0.05

Historical price for 1740 CE is as follows

On 12 Dec CDSL was trading at 1526.50. The strike last trading price was 2.3, which was -0.6 lower than the previous day. The implied volatity was 33.66, the open interest changed by 111 which increased total open position to 537

On 11 Dec CDSL was trading at 1522.70. The strike last trading price was 2.75, which was 0.6 higher than the previous day. The implied volatity was 34.82, the open interest changed by 8 which increased total open position to 428

On 10 Dec CDSL was trading at 1479.30. The strike last trading price was 2.15, which was -1.15 lower than the previous day. The implied volatity was 37.76, the open interest changed by -10 which decreased total open position to 420

On 9 Dec CDSL was trading at 1517.20. The strike last trading price was 3.55, which was -0.1 lower than the previous day. The implied volatity was 34.84, the open interest changed by -18 which decreased total open position to 430

On 8 Dec CDSL was trading at 1520.90. The strike last trading price was 3.6, which was -1 lower than the previous day. The implied volatity was 34.16, the open interest changed by 3 which increased total open position to 448

On 5 Dec CDSL was trading at 1550.60. The strike last trading price was 4.6, which was 0.5 higher than the previous day. The implied volatity was 29.05, the open interest changed by -75 which decreased total open position to 445

On 4 Dec CDSL was trading at 1536.30. The strike last trading price was 3.9, which was -1.25 lower than the previous day. The implied volatity was 29.65, the open interest changed by -233 which decreased total open position to 521

On 3 Dec CDSL was trading at 1550.50. The strike last trading price was 5.4, which was -3.95 lower than the previous day. The implied volatity was 28.89, the open interest changed by -163 which decreased total open position to 753

On 2 Dec CDSL was trading at 1592.10. The strike last trading price was 9.15, which was -2.75 lower than the previous day. The implied volatity was 27.55, the open interest changed by 145 which increased total open position to 915

On 1 Dec CDSL was trading at 1604.50. The strike last trading price was 11.75, which was -2.7 lower than the previous day. The implied volatity was 27.76, the open interest changed by 27 which increased total open position to 774

On 28 Nov CDSL was trading at 1617.20. The strike last trading price was 14.3, which was -1.75 lower than the previous day. The implied volatity was 25.91, the open interest changed by 41 which increased total open position to 749

On 27 Nov CDSL was trading at 1624.60. The strike last trading price was 16.15, which was 0.85 higher than the previous day. The implied volatity was 25.50, the open interest changed by 62 which increased total open position to 700

On 26 Nov CDSL was trading at 1619.90. The strike last trading price was 15.05, which was 5 higher than the previous day. The implied volatity was 25.15, the open interest changed by 43 which increased total open position to 636

On 25 Nov CDSL was trading at 1574.10. The strike last trading price was 10.5, which was -2.35 lower than the previous day. The implied volatity was 27.43, the open interest changed by 260 which increased total open position to 594

On 24 Nov CDSL was trading at 1587.60. The strike last trading price was 12.65, which was -7.35 lower than the previous day. The implied volatity was 27.40, the open interest changed by 197 which increased total open position to 334

On 21 Nov CDSL was trading at 1610.20. The strike last trading price was 20, which was -9.65 lower than the previous day. The implied volatity was 27.63, the open interest changed by 49 which increased total open position to 136

On 20 Nov CDSL was trading at 1640.10. The strike last trading price was 30.25, which was -57.05 lower than the previous day. The implied volatity was 27.73, the open interest changed by 86 which increased total open position to 86

On 19 Nov CDSL was trading at 1622.80. The strike last trading price was 87.3, which was 0 lower than the previous day. The implied volatity was 4.93, 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 87.3, which was 0 lower than the previous day. The implied volatity was 5.65, the open interest changed by 0 which decreased total open position to 0

On 17 Nov CDSL was trading at 1631.50. The strike last trading price was 87.3, which was 0 lower than the previous day. The implied volatity was 4.24, 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 87.3, which was 0 lower than the previous day. The implied volatity was 4.27, the open interest changed by 0 which decreased total open position to 0

CDSL 30DEC2025 1740 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1526.50	129.4 ₹ 61,465	11.3 5367.50	-	0 0	0 0	14 6,650
11 Dec	1522.70	129.4 ₹ 61,465	11.3 5367.50	-	0 0	0 0	14 6,650
10 Dec	1479.30	129.4 ₹ 61,465	11.3 5367.50	-	0 0	0 0	14 6,650
9 Dec	1517.20	129.4 ₹ 61,465	11.3 5367.50	-	0 0	0 0	0 0
8 Dec	1520.90	129.4 ₹ 61,465	11.3 5367.50	-	0 0	0 0	14 6,650
5 Dec	1550.60	129.4 ₹ 61,465	11.3 5367.50	-	0 0	0 0	0 0
4 Dec	1536.30	129.4 ₹ 61,465	11.3 5367.50	-	0 0	0 0	0 0
3 Dec	1550.50	129.4 ₹ 61,465	11.3 5367.50	-	0 0	0 0	0 0
2 Dec	1592.10	129.4 ₹ 61,465	11.3 5367.50	-	0 0	0 0	0 0
1 Dec	1604.50	129.4 ₹ 61,465	11.3 5367.50	-	0 0	1 475	0 0
28 Nov	1617.20	129.4 ₹ 61,465	11.3 5367.50	30.83	3 1,425	-1 -475	12 5,700
27 Nov	1624.60	118.1 ₹ 56,097.5	-37.9 -18002.50	27.23	25 11,875	10 4,750	12 5,700
26 Nov	1619.90	156 ₹ 74,100	-20.25 -9618.75	-	0 0	2 950	0 0
25 Nov	1574.10	156 ₹ 74,100	-20.25 -9618.75	25.56	2 950	1 475	1 475
24 Nov	1587.60	176.25 ₹ 83,718.75	0 0.00	-	0 0	0 0	0 0
21 Nov	1610.20	176.25 ₹ 83,718.75	0 0.00	-	0 0	0 0	0 0
20 Nov	1640.10	176.25 ₹ 83,718.75	0 0.00	-	0 0	0 0	0 0
19 Nov	1622.80	176.25 ₹ 83,718.75	0 0.00	-	0 0	0 0	0 0
18 Nov	1605.70	176.25 ₹ 83,718.75	0 0.00	-	0 0	0 0	0 0
17 Nov	1631.50	176.25 ₹ 83,718.75	0 0.00	-	0 0	0 0	0 0
14 Nov	1625.80	176.25 ₹ 83,718.75	0 0.00	-	0 0	0 0	0 0

For Central Depo Ser (I) Ltd - strike price 1740 expiring on 30DEC2025

Delta for 1740 PE is -

Historical price for 1740 PE is as follows

On 12 Dec CDSL was trading at 1526.50. The strike last trading price was 129.4, which was 11.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 11 Dec CDSL was trading at 1522.70. The strike last trading price was 129.4, which was 11.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 10 Dec CDSL was trading at 1479.30. The strike last trading price was 129.4, which was 11.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 9 Dec CDSL was trading at 1517.20. The strike last trading price was 129.4, which was 11.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec CDSL was trading at 1520.90. The strike last trading price was 129.4, which was 11.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 5 Dec CDSL was trading at 1550.60. The strike last trading price was 129.4, which was 11.3 higher 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 129.4, which was 11.3 higher 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 129.4, which was 11.3 higher 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 129.4, which was 11.3 higher 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 129.4, which was 11.3 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 28 Nov CDSL was trading at 1617.20. The strike last trading price was 129.4, which was 11.3 higher than the previous day. The implied volatity was 30.83, the open interest changed by -1 which decreased total open position to 12

On 27 Nov CDSL was trading at 1624.60. The strike last trading price was 118.1, which was -37.9 lower than the previous day. The implied volatity was 27.23, the open interest changed by 10 which increased total open position to 12

On 26 Nov CDSL was trading at 1619.90. The strike last trading price was 156, which was -20.25 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 25 Nov CDSL was trading at 1574.10. The strike last trading price was 156, which was -20.25 lower than the previous day. The implied volatity was 25.56, the open interest changed by 1 which increased total open position to 1

On 24 Nov CDSL was trading at 1587.60. The strike last trading price was 176.25, 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 176.25, 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 176.25, 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 176.25, 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 176.25, 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 17 Nov CDSL was trading at 1631.50. The strike last trading price was 176.25, 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 Nov CDSL was trading at 1625.80. The strike last trading price was 176.25, 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