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 1760 CE
Delta: 0.04 Vega: 0.31 Theta: -0.32 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1526.50	2 ₹ 950	-0.4 -190.00	35.12	79 37,525	-12 -5,700	216 1,02,600
11 Dec	1522.70	2.5 ₹ 1,187.5	0.65 308.75	36.51	95 45,125	24 11,400	228 1,08,300
10 Dec	1479.30	1.85 ₹ 878.75	-0.9 -427.50	39.15	140 66,500	-64 -30,400	204 96,900
9 Dec	1517.20	2.8 ₹ 1,330	-0.2 -95.00	35.41	192 91,200	23 10,925	267 1,26,825
8 Dec	1520.90	3.1 ₹ 1,472.5	-0.6 -285.00	35.42	161 76,475	-18 -8,550	244 1,15,900
5 Dec	1550.60	3.65 ₹ 1,733.75	0.45 213.75	29.72	174 82,650	22 10,450	261 1,23,975
4 Dec	1536.30	3.15 ₹ 1,496.25	-0.8 -380.00	30.38	206 97,850	-36 -17,100	239 1,13,525
3 Dec	1550.50	4.15 ₹ 1,971.25	-3.15 -1496.25	29.24	379 1,80,025	8 3,800	275 1,30,625
2 Dec	1592.10	7.35 ₹ 3,491.25	-1.85 -878.75	28.16	323 1,53,425	81 38,475	265 1,25,875
1 Dec	1604.50	9.15 ₹ 4,346.25	-2.3 -1092.50	27.98	169 80,275	52 24,700	180 85,500
28 Nov	1617.20	11.5 ₹ 5,462.5	-1.15 -546.25	26.52	104 49,400	27 12,825	128 60,800
27 Nov	1624.60	12.9 ₹ 6,127.5	0.9 427.50	25.86	179 85,025	63 29,925	100 47,500
26 Nov	1619.90	11.95 ₹ 5,676.25	-38.3 -18192.50	25.47	47 22,325	35 16,625	35 16,625
25 Nov	1574.10	50.25 ₹ 23,868.75	0 0.00	8.54	0 0	0 0	0 0
24 Nov	1587.60	50.25 ₹ 23,868.75	0 0.00	7.94	0 0	0 0	0 0
21 Nov	1610.20	50.25 ₹ 23,868.75	0 0.00	6.51	0 0	0 0	0 0
20 Nov	1640.10	50.25 ₹ 23,868.75	0 0.00	4.94	0 0	0 0	0 0
19 Nov	1622.80	50.25 ₹ 23,868.75	0 0.00	5.80	0 0	0 0	0 0
18 Nov	1605.70	50.25 ₹ 23,868.75	0 0.00	6.50	0 0	0 0	0 0
17 Nov	1631.50	50.25 ₹ 23,868.75	0 0.00	5.11	0 0	0 0	0 0
14 Nov	1625.80	50.25 ₹ 23,868.75	0 0.00	4.79	0 0	0 0	0 0

23 Oct	1600.30	50.25 ₹ 23,868.75	0 0.00	-	0 0	0 0	0 0
21 Oct	1604.00	50.25 ₹ 23,868.75	0 0.00	-	0 0	0 0	0 0
16 Oct	1620.30	50.25 ₹ 23,868.75	0 0.00	-	0 0	0 0	0 0
15 Oct	1622.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Oct	1606.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	1619.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	1605.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	1562.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Central Depo Ser (I) Ltd - strike price 1760 expiring on 30DEC2025

Delta for 1760 CE is 0.04

Historical price for 1760 CE is as follows

On 12 Dec CDSL was trading at 1526.50. The strike last trading price was 2, which was -0.4 lower than the previous day. The implied volatity was 35.12, the open interest changed by -12 which decreased total open position to 216

On 11 Dec CDSL was trading at 1522.70. The strike last trading price was 2.5, which was 0.65 higher than the previous day. The implied volatity was 36.51, the open interest changed by 24 which increased total open position to 228

On 10 Dec CDSL was trading at 1479.30. The strike last trading price was 1.85, which was -0.9 lower than the previous day. The implied volatity was 39.15, the open interest changed by -64 which decreased total open position to 204

On 9 Dec CDSL was trading at 1517.20. The strike last trading price was 2.8, which was -0.2 lower than the previous day. The implied volatity was 35.41, the open interest changed by 23 which increased total open position to 267

On 8 Dec CDSL was trading at 1520.90. The strike last trading price was 3.1, which was -0.6 lower than the previous day. The implied volatity was 35.42, the open interest changed by -18 which decreased total open position to 244

On 5 Dec CDSL was trading at 1550.60. The strike last trading price was 3.65, which was 0.45 higher than the previous day. The implied volatity was 29.72, the open interest changed by 22 which increased total open position to 261

On 4 Dec CDSL was trading at 1536.30. The strike last trading price was 3.15, which was -0.8 lower than the previous day. The implied volatity was 30.38, the open interest changed by -36 which decreased total open position to 239

On 3 Dec CDSL was trading at 1550.50. The strike last trading price was 4.15, which was -3.15 lower than the previous day. The implied volatity was 29.24, the open interest changed by 8 which increased total open position to 275

On 2 Dec CDSL was trading at 1592.10. The strike last trading price was 7.35, which was -1.85 lower than the previous day. The implied volatity was 28.16, the open interest changed by 81 which increased total open position to 265

On 1 Dec CDSL was trading at 1604.50. The strike last trading price was 9.15, which was -2.3 lower than the previous day. The implied volatity was 27.98, the open interest changed by 52 which increased total open position to 180

On 28 Nov CDSL was trading at 1617.20. The strike last trading price was 11.5, which was -1.15 lower than the previous day. The implied volatity was 26.52, the open interest changed by 27 which increased total open position to 128

On 27 Nov CDSL was trading at 1624.60. The strike last trading price was 12.9, which was 0.9 higher than the previous day. The implied volatity was 25.86, the open interest changed by 63 which increased total open position to 100

On 26 Nov CDSL was trading at 1619.90. The strike last trading price was 11.95, which was -38.3 lower than the previous day. The implied volatity was 25.47, the open interest changed by 35 which increased total open position to 35

On 25 Nov CDSL was trading at 1574.10. The strike last trading price was 50.25, which was 0 lower than the previous day. The implied volatity was 8.54, the open interest changed by 0 which decreased total open position to 0

On 24 Nov CDSL was trading at 1587.60. The strike last trading price was 50.25, which was 0 lower than the previous day. The implied volatity was 7.94, 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 50.25, which was 0 lower than the previous day. The implied volatity was 6.51, 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 50.25, which was 0 lower than the previous day. The implied volatity was 4.94, 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 50.25, which was 0 lower than the previous day. The implied volatity was 5.80, 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 50.25, which was 0 lower than the previous day. The implied volatity was 6.50, 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 50.25, which was 0 lower than the previous day. The implied volatity was 5.11, 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 50.25, which was 0 lower than the previous day. The implied volatity was 4.79, the open interest changed by 0 which decreased total open position to 0

On 23 Oct CDSL was trading at 1600.30. The strike last trading price was 50.25, 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 Oct CDSL was trading at 1604.00. The strike last trading price was 50.25, 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 16 Oct CDSL was trading at 1620.30. The strike last trading price was 50.25, 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 15 Oct CDSL was trading at 1622.00. The strike last trading price was 0, 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 Oct CDSL was trading at 1606.50. The strike last trading price was 0, 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 Oct CDSL was trading at 1619.40. The strike last trading price was 0, 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 10 Oct CDSL was trading at 1605.30. The strike last trading price was 0, 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 Oct CDSL was trading at 1562.80. The strike last trading price was 0, 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 1760 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1526.50	162.65 ₹ 77,258.75	13.35 6341.25	-	0 0	0 0	25 11,875
11 Dec	1522.70	162.65 ₹ 77,258.75	13.35 6341.25	-	0 0	0 0	25 11,875
10 Dec	1479.30	162.65 ₹ 77,258.75	13.35 6341.25	-	0 0	0 0	25 11,875
9 Dec	1517.20	162.65 ₹ 77,258.75	13.35 6341.25	-	0 0	0 0	0 0
8 Dec	1520.90	162.65 ₹ 77,258.75	13.35 6341.25	-	0 0	0 0	25 11,875
5 Dec	1550.60	162.65 ₹ 77,258.75	13.35 6341.25	-	0 0	0 0	0 0
4 Dec	1536.30	162.65 ₹ 77,258.75	13.35 6341.25	-	0 0	0 0	0 0
3 Dec	1550.50	162.65 ₹ 77,258.75	13.35 6341.25	-	0 0	0 0	0 0
2 Dec	1592.10	162.65 ₹ 77,258.75	13.35 6341.25	-	0 0	0 0	0 0
1 Dec	1604.50	162.65 ₹ 77,258.75	13.35 6341.25	-	0 0	0 0	0 0
28 Nov	1617.20	162.65 ₹ 77,258.75	13.35 6341.25	-	0 0	0 0	0 0
27 Nov	1624.60	162.65 ₹ 77,258.75	13.35 6341.25	-	0 0	0 0	0 0
26 Nov	1619.90	162.65 ₹ 77,258.75	13.35 6341.25	-	0 0	1 475	0 0
25 Nov	1574.10	162.65 ₹ 77,258.75	13.35 6341.25	-	1 475	0 0	24 11,400
24 Nov	1587.60	149.3 ₹ 70,917.5	7.35 3491.25	-	24 11,400	22 10,450	24 11,400
21 Nov	1610.20	141.95 ₹ 67,426.25	12.95 6151.25	22.78	1 475	0 0	1 475
20 Nov	1640.10	129 ₹ 61,275	-196 -93100.00	30.15	1 475	0 0	0 0
19 Nov	1622.80	325 ₹ 1,54,375	0 0.00	-	0 0	0 0	0 0
18 Nov	1605.70	325 ₹ 1,54,375	0 0.00	-	0 0	0 0	0 0
17 Nov	1631.50	325 ₹ 1,54,375	0 0.00	-	0 0	0 0	0 0
14 Nov	1625.80	325 ₹ 1,54,375	0 0.00	-	0 0	0 0	0 0
23 Oct	1600.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Oct	1604.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Oct	1620.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	1622.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Oct	1606.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	1619.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	1605.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	1562.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Central Depo Ser (I) Ltd - strike price 1760 expiring on 30DEC2025

Delta for 1760 PE is -

Historical price for 1760 PE is as follows

On 12 Dec CDSL was trading at 1526.50. The strike last trading price was 162.65, which was 13.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25

On 11 Dec CDSL was trading at 1522.70. The strike last trading price was 162.65, which was 13.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25

On 10 Dec CDSL was trading at 1479.30. The strike last trading price was 162.65, which was 13.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25

On 9 Dec CDSL was trading at 1517.20. The strike last trading price was 162.65, which was 13.35 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 162.65, which was 13.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25

On 5 Dec CDSL was trading at 1550.60. The strike last trading price was 162.65, which was 13.35 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 162.65, which was 13.35 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 162.65, which was 13.35 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 162.65, which was 13.35 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 162.65, which was 13.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov CDSL was trading at 1617.20. The strike last trading price was 162.65, which was 13.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov CDSL was trading at 1624.60. The strike last trading price was 162.65, which was 13.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov CDSL was trading at 1619.90. The strike last trading price was 162.65, which was 13.35 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 25 Nov CDSL was trading at 1574.10. The strike last trading price was 162.65, which was 13.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24

On 24 Nov CDSL was trading at 1587.60. The strike last trading price was 149.3, which was 7.35 higher than the previous day. The implied volatity was -, the open interest changed by 22 which increased total open position to 24

On 21 Nov CDSL was trading at 1610.20. The strike last trading price was 141.95, which was 12.95 higher than the previous day. The implied volatity was 22.78, the open interest changed by 0 which decreased total open position to 1

On 20 Nov CDSL was trading at 1640.10. The strike last trading price was 129, which was -196 lower than the previous day. The implied volatity was 30.15, 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 325, 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 325, 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 325, 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 325, 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 23 Oct CDSL was trading at 1600.30. The strike last trading price was 0, 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 Oct CDSL was trading at 1604.00. The strike last trading price was 0, 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 16 Oct CDSL was trading at 1620.30. The strike last trading price was 0, 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