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 1780 CE
Delta: 0.04 Vega: 0.28 Theta: -0.30 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1526.50	1.8 ₹ 855	-0.25 -118.75	36.71	14 6,650	11 5,225	43 20,425
11 Dec	1522.70	2.05 ₹ 973.75	-0.1 -47.50	37.40	28 13,300	4 1,900	32 15,200
10 Dec	1479.30	2.15 ₹ 1,021.25	0.15 71.25	42.63	3 1,425	-1 -475	27 12,825
9 Dec	1517.20	2 ₹ 950	-0.5 -237.50	35.73	9 4,275	4 1,900	29 13,775
8 Dec	1520.90	2.5 ₹ 1,187.5	-1.1 -522.50	35.98	46 21,850	24 11,400	25 11,875
5 Dec	1550.60	3.6 ₹ 1,710	-70.55 -33511.25	-	0 0	0 0	0 0

4 Dec	1536.30	3.6 ₹ 1,710	-70.55 -33511.25	-	0 0	1 475	0 0
3 Dec	1550.50	3.6 ₹ 1,710	-70.55 -33511.25	30.39	2 950	1 475	1 475
2 Dec	1592.10	74.15 ₹ 35,221.25	0 0.00	9.70	0 0	0 0	0 0
1 Dec	1604.50	74.15 ₹ 35,221.25	0 0.00	9.00	0 0	0 0	0 0
28 Nov	1617.20	74.15 ₹ 35,221.25	0 0.00	7.86	0 0	0 0	0 0
27 Nov	1624.60	74.15 ₹ 35,221.25	0 0.00	7.29	0 0	0 0	0 0
26 Nov	1619.90	74.15 ₹ 35,221.25	0 0.00	7.44	0 0	0 0	0 0
25 Nov	1574.10	74.15 ₹ 35,221.25	0 0.00	9.36	0 0	0 0	0 0
24 Nov	1587.60	74.15 ₹ 35,221.25	0 0.00	8.79	0 0	0 0	0 0
21 Nov	1610.20	74.15 ₹ 35,221.25	0 0.00	7.34	0 0	0 0	0 0
20 Nov	1640.10	74.15 ₹ 35,221.25	0 0.00	5.80	0 0	0 0	0 0
19 Nov	1622.80	74.15 ₹ 35,221.25	0 0.00	6.64	0 0	0 0	0 0
18 Nov	1605.70	74.15 ₹ 35,221.25	0 0.00	7.33	0 0	0 0	0 0
17 Nov	1631.50	74.15 ₹ 35,221.25	0 0.00	5.96	0 0	0 0	0 0
14 Nov	1625.80	74.15 ₹ 35,221.25	0 0.00	5.56	0 0	0 0	0 0

For Central Depo Ser (I) Ltd - strike price 1780 expiring on 30DEC2025

Delta for 1780 CE is 0.04

Historical price for 1780 CE is as follows

On 12 Dec CDSL was trading at 1526.50. The strike last trading price was 1.8, which was -0.25 lower than the previous day. The implied volatity was 36.71, the open interest changed by 11 which increased total open position to 43

On 11 Dec CDSL was trading at 1522.70. The strike last trading price was 2.05, which was -0.1 lower than the previous day. The implied volatity was 37.40, the open interest changed by 4 which increased total open position to 32

On 10 Dec CDSL was trading at 1479.30. The strike last trading price was 2.15, which was 0.15 higher than the previous day. The implied volatity was 42.63, the open interest changed by -1 which decreased total open position to 27

On 9 Dec CDSL was trading at 1517.20. The strike last trading price was 2, which was -0.5 lower than the previous day. The implied volatity was 35.73, the open interest changed by 4 which increased total open position to 29

On 8 Dec CDSL was trading at 1520.90. The strike last trading price was 2.5, which was -1.1 lower than the previous day. The implied volatity was 35.98, the open interest changed by 24 which increased total open position to 25

On 5 Dec CDSL was trading at 1550.60. The strike last trading price was 3.6, which was -70.55 lower 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 3.6, which was -70.55 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 3 Dec CDSL was trading at 1550.50. The strike last trading price was 3.6, which was -70.55 lower than the previous day. The implied volatity was 30.39, the open interest changed by 1 which increased total open position to 1

On 2 Dec CDSL was trading at 1592.10. The strike last trading price was 74.15, which was 0 lower than the previous day. The implied volatity was 9.70, 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 74.15, which was 0 lower than the previous day. The implied volatity was 9.00, 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 74.15, which was 0 lower than the previous day. The implied volatity was 7.86, 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 74.15, which was 0 lower than the previous day. The implied volatity was 7.29, 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 74.15, which was 0 lower than the previous day. The implied volatity was 7.44, the open interest changed by 0 which decreased total open position to 0

On 25 Nov CDSL was trading at 1574.10. The strike last trading price was 74.15, which was 0 lower than the previous day. The implied volatity was 9.36, 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 74.15, which was 0 lower than the previous day. The implied volatity was 8.79, 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 74.15, which was 0 lower than the previous day. The implied volatity was 7.34, 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 74.15, 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 19 Nov CDSL was trading at 1622.80. The strike last trading price was 74.15, which was 0 lower than the previous day. The implied volatity was 6.64, 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 74.15, which was 0 lower than the previous day. The implied volatity was 7.33, 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 74.15, which was 0 lower than the previous day. The implied volatity was 5.96, 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 74.15, which was 0 lower than the previous day. The implied volatity was 5.56, the open interest changed by 0 which decreased total open position to 0

CDSL 30DEC2025 1780 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1526.50	257.05 ₹ 1,22,098.75	98.55 46811.25	-	0 0	0 0	3 1,425
11 Dec	1522.70	257.05 ₹ 1,22,098.75	98.55 46811.25	-	0 0	0 0	3 1,425
10 Dec	1479.30	257.05 ₹ 1,22,098.75	98.55 46811.25	-	0 0	0 0	3 1,425
9 Dec	1517.20	257.05 ₹ 1,22,098.75	98.55 46811.25	-	0 0	1 475	0 0
8 Dec	1520.90	257.05 ₹ 1,22,098.75	98.55 46811.25	45.44	2 950	1 475	3 1,425
5 Dec	1550.60	158.5 ₹ 75,287.5	-44.2 -20995.00	-	0 0	0 0	0 0
4 Dec	1536.30	158.5 ₹ 75,287.5	-44.2 -20995.00	-	0 0	0 0	0 0
3 Dec	1550.50	158.5 ₹ 75,287.5	-44.2 -20995.00	-	0 0	0 0	0 0
2 Dec	1592.10	158.5 ₹ 75,287.5	-44.2 -20995.00	-	0 0	0 0	0 0
1 Dec	1604.50	158.5 ₹ 75,287.5	-44.2 -20995.00	-	0 0	0 0	0 0
28 Nov	1617.20	158.5 ₹ 75,287.5	-44.2 -20995.00	-	0 0	0 0	0 0
27 Nov	1624.60	158.5 ₹ 75,287.5	-44.2 -20995.00	-	0 0	0 0	0 0
26 Nov	1619.90	158.5 ₹ 75,287.5	-44.2 -20995.00	-	0 0	0 0	0 0
25 Nov	1574.10	158.5 ₹ 75,287.5	-44.2 -20995.00	-	0 0	0 0	0 0
24 Nov	1587.60	158.5 ₹ 75,287.5	-44.2 -20995.00	-	0 0	2 950	0 0
21 Nov	1610.20	158.5 ₹ 75,287.5	-44.2 -20995.00	-	2 950	0 0	0 0
20 Nov	1640.10	202.7 ₹ 96,282.5	0 0.00	-	0 0	0 0	0 0
19 Nov	1622.80	202.7 ₹ 96,282.5	0 0.00	-	0 0	0 0	0 0
18 Nov	1605.70	202.7 ₹ 96,282.5	0 0.00	-	0 0	0 0	0 0
17 Nov	1631.50	202.7 ₹ 96,282.5	0 0.00	-	0 0	0 0	0 0
14 Nov	1625.80	202.7 ₹ 96,282.5	0 0.00	-	0 0	0 0	0 0

For Central Depo Ser (I) Ltd - strike price 1780 expiring on 30DEC2025

Delta for 1780 PE is -

Historical price for 1780 PE is as follows

On 12 Dec CDSL was trading at 1526.50. The strike last trading price was 257.05, which was 98.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 11 Dec CDSL was trading at 1522.70. The strike last trading price was 257.05, which was 98.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 10 Dec CDSL was trading at 1479.30. The strike last trading price was 257.05, which was 98.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 9 Dec CDSL was trading at 1517.20. The strike last trading price was 257.05, which was 98.55 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 8 Dec CDSL was trading at 1520.90. The strike last trading price was 257.05, which was 98.55 higher than the previous day. The implied volatity was 45.44, the open interest changed by 1 which increased total open position to 3

On 5 Dec CDSL was trading at 1550.60. The strike last trading price was 158.5, which was -44.2 lower 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 158.5, which was -44.2 lower 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 158.5, which was -44.2 lower 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 158.5, which was -44.2 lower 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 158.5, which was -44.2 lower 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 158.5, which was -44.2 lower 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 158.5, which was -44.2 lower 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 158.5, which was -44.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov CDSL was trading at 1574.10. The strike last trading price was 158.5, which was -44.2 lower than the previous day. The implied volatity was -, 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 158.5, which was -44.2 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 21 Nov CDSL was trading at 1610.20. The strike last trading price was 158.5, which was -44.2 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 202.7, 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 19 Nov CDSL was trading at 1622.80. The strike last trading price was 202.7, 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 18 Nov CDSL was trading at 1605.70. The strike last trading price was 202.7, 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 17 Nov CDSL was trading at 1631.50. The strike last trading price was 202.7, 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 14 Nov CDSL was trading at 1625.80. The strike last trading price was 202.7, 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

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