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 1880 CE
Delta: 0.02 Vega: 0.15 Theta: -0.18 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1526.50	0.9 ₹ 427.5	0 0.00	42.90	7 3,325	0 0	320 1,52,000
11 Dec	1522.70	0.9 ₹ 427.5	0.2 95.00	42.18	76 36,100	13 6,175	307 1,45,825
10 Dec	1479.30	0.7 ₹ 332.5	-0.45 -213.75	44.42	12 5,700	-1 -475	295 1,40,125
9 Dec	1517.20	1.15 ₹ 546.25	-0.05 -23.75	41.48	68 32,300	19 9,025	297 1,41,075
8 Dec	1520.90	1.15 ₹ 546.25	0.1 47.50	40.62	69 32,775	-23 -10,925	277 1,31,575
5 Dec	1550.60	1.05 ₹ 498.75	0.1 47.50	33.84	38 18,050	-10 -4,750	301 1,42,975
4 Dec	1536.30	0.95 ₹ 451.25	-0.2 -95.00	34.45	91 43,225	-41 -19,475	315 1,49,625
3 Dec	1550.50	1.15 ₹ 546.25	-0.65 -308.75	32.85	122 57,950	-63 -29,925	356 1,69,100
2 Dec	1592.10	1.8 ₹ 855	-0.25 -118.75	30.89	47 22,325	-11 -5,225	422 2,00,450
1 Dec	1604.50	2.1 ₹ 997.5	-0.3 -142.50	30.05	39 18,525	-7 -3,325	433 2,05,675

28 Nov	1617.20	2.1 ₹ 997.5	-0.7 -332.50	27.08	138 65,550	-5 -2,375	433 2,05,675
27 Nov	1624.60	2.9 ₹ 1,377.5	0 0.00	27.42	124 58,900	30 14,250	439 2,08,525
26 Nov	1619.90	2.7 ₹ 1,282.5	0.2 95.00	27.13	335 1,59,125	77 36,575	419 1,99,025
25 Nov	1574.10	2.5 ₹ 1,187.5	-0.7 -332.50	30.49	178 84,550	17 8,075	343 1,62,925
24 Nov	1587.60	3.1 ₹ 1,472.5	-1.7 -807.50	30.30	212 1,00,700	17 8,075	327 1,55,325
21 Nov	1610.20	4.8 ₹ 2,280	-3.6 -1710.00	29.34	396 1,88,100	23 10,925	309 1,46,775
20 Nov	1640.10	8.45 ₹ 4,013.75	1.5 712.50	29.63	630 2,99,250	202 95,950	287 1,36,325
19 Nov	1622.80	8.25 ₹ 3,918.75	2.15 1021.25	31.41	176 83,600	37 17,575	85 40,375
18 Nov	1605.70	6.05 ₹ 2,873.75	-25.15 -11946.25	30.40	142 67,450	47 22,325	47 22,325

For Central Depo Ser (I) Ltd - strike price 1880 expiring on 30DEC2025

Delta for 1880 CE is 0.02

Historical price for 1880 CE is as follows

On 12 Dec CDSL was trading at 1526.50. The strike last trading price was 0.9, which was 0 lower than the previous day. The implied volatity was 42.90, the open interest changed by 0 which decreased total open position to 320

On 11 Dec CDSL was trading at 1522.70. The strike last trading price was 0.9, which was 0.2 higher than the previous day. The implied volatity was 42.18, the open interest changed by 13 which increased total open position to 307

On 10 Dec CDSL was trading at 1479.30. The strike last trading price was 0.7, which was -0.45 lower than the previous day. The implied volatity was 44.42, the open interest changed by -1 which decreased total open position to 295

On 9 Dec CDSL was trading at 1517.20. The strike last trading price was 1.15, which was -0.05 lower than the previous day. The implied volatity was 41.48, the open interest changed by 19 which increased total open position to 297

On 8 Dec CDSL was trading at 1520.90. The strike last trading price was 1.15, which was 0.1 higher than the previous day. The implied volatity was 40.62, the open interest changed by -23 which decreased total open position to 277

On 5 Dec CDSL was trading at 1550.60. The strike last trading price was 1.05, which was 0.1 higher than the previous day. The implied volatity was 33.84, the open interest changed by -10 which decreased total open position to 301

On 4 Dec CDSL was trading at 1536.30. The strike last trading price was 0.95, which was -0.2 lower than the previous day. The implied volatity was 34.45, the open interest changed by -41 which decreased total open position to 315

On 3 Dec CDSL was trading at 1550.50. The strike last trading price was 1.15, which was -0.65 lower than the previous day. The implied volatity was 32.85, the open interest changed by -63 which decreased total open position to 356

On 2 Dec CDSL was trading at 1592.10. The strike last trading price was 1.8, which was -0.25 lower than the previous day. The implied volatity was 30.89, the open interest changed by -11 which decreased total open position to 422

On 1 Dec CDSL was trading at 1604.50. The strike last trading price was 2.1, which was -0.3 lower than the previous day. The implied volatity was 30.05, the open interest changed by -7 which decreased total open position to 433

On 28 Nov CDSL was trading at 1617.20. The strike last trading price was 2.1, which was -0.7 lower than the previous day. The implied volatity was 27.08, the open interest changed by -5 which decreased total open position to 433

On 27 Nov CDSL was trading at 1624.60. The strike last trading price was 2.9, which was 0 lower than the previous day. The implied volatity was 27.42, the open interest changed by 30 which increased total open position to 439

On 26 Nov CDSL was trading at 1619.90. The strike last trading price was 2.7, which was 0.2 higher than the previous day. The implied volatity was 27.13, the open interest changed by 77 which increased total open position to 419

On 25 Nov CDSL was trading at 1574.10. The strike last trading price was 2.5, which was -0.7 lower than the previous day. The implied volatity was 30.49, the open interest changed by 17 which increased total open position to 343

On 24 Nov CDSL was trading at 1587.60. The strike last trading price was 3.1, which was -1.7 lower than the previous day. The implied volatity was 30.30, the open interest changed by 17 which increased total open position to 327

On 21 Nov CDSL was trading at 1610.20. The strike last trading price was 4.8, which was -3.6 lower than the previous day. The implied volatity was 29.34, the open interest changed by 23 which increased total open position to 309

On 20 Nov CDSL was trading at 1640.10. The strike last trading price was 8.45, which was 1.5 higher than the previous day. The implied volatity was 29.63, the open interest changed by 202 which increased total open position to 287

On 19 Nov CDSL was trading at 1622.80. The strike last trading price was 8.25, which was 2.15 higher than the previous day. The implied volatity was 31.41, the open interest changed by 37 which increased total open position to 85

On 18 Nov CDSL was trading at 1605.70. The strike last trading price was 6.05, which was -25.15 lower than the previous day. The implied volatity was 30.40, the open interest changed by 47 which increased total open position to 47

CDSL 30DEC2025 1880 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1526.50	247.15 ₹ 1,17,396.25	41.15 19546.25	-	0 0	0 0	17 8,075
11 Dec	1522.70	247.15 ₹ 1,17,396.25	41.15 19546.25	-	0 0	0 0	17 8,075
10 Dec	1479.30	247.15 ₹ 1,17,396.25	41.15 19546.25	-	0 0	0 0	17 8,075
9 Dec	1517.20	247.15 ₹ 1,17,396.25	41.15 19546.25	-	0 0	0 0	0 0
8 Dec	1520.90	247.15 ₹ 1,17,396.25	41.15 19546.25	-	0 0	0 0	17 8,075
5 Dec	1550.60	247.15 ₹ 1,17,396.25	41.15 19546.25	-	0 0	0 0	0 0
4 Dec	1536.30	247.15 ₹ 1,17,396.25	41.15 19546.25	-	0 0	0 0	0 0
3 Dec	1550.50	247.15 ₹ 1,17,396.25	41.15 19546.25	-	0 0	0 0	0 0
2 Dec	1592.10	247.15 ₹ 1,17,396.25	41.15 19546.25	-	0 0	0 0	0 0
1 Dec	1604.50	247.15 ₹ 1,17,396.25	41.15 19546.25	-	0 0	0 0	0 0
28 Nov	1617.20	247.15 ₹ 1,17,396.25	41.15 19546.25	-	0 0	0 0	0 0
27 Nov	1624.60	247.15 ₹ 1,17,396.25	41.15 19546.25	-	0 0	0 0	0 0
26 Nov	1619.90	247.15 ₹ 1,17,396.25	41.15 19546.25	-	0 0	0 0	0 0
25 Nov	1574.10	247.15 ₹ 1,17,396.25	41.15 19546.25	-	0 0	0 0	0 0
24 Nov	1587.60	247.15 ₹ 1,17,396.25	41.15 19546.25	-	0 0	1 475	0 0
21 Nov	1610.20	247.15 ₹ 1,17,396.25	41.15 19546.25	-	2 950	1 475	17 8,075
20 Nov	1640.10	206 ₹ 97,850	-36 -17100.00	-	13 6,175	12 5,700	16 7,600
19 Nov	1622.80	242 ₹ 1,14,950	-182.1 -86497.50	25.81	4 1,900	1 475	1 475
18 Nov	1605.70	424.1 ₹ 2,01,447.5	0 0.00	-	0 0	0 0	0 0

For Central Depo Ser (I) Ltd - strike price 1880 expiring on 30DEC2025

Delta for 1880 PE is -

Historical price for 1880 PE is as follows

On 12 Dec CDSL was trading at 1526.50. The strike last trading price was 247.15, which was 41.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17

On 11 Dec CDSL was trading at 1522.70. The strike last trading price was 247.15, which was 41.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17

On 10 Dec CDSL was trading at 1479.30. The strike last trading price was 247.15, which was 41.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17

On 9 Dec CDSL was trading at 1517.20. The strike last trading price was 247.15, which was 41.15 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 247.15, which was 41.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17

On 5 Dec CDSL was trading at 1550.60. The strike last trading price was 247.15, which was 41.15 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 247.15, which was 41.15 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 247.15, which was 41.15 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 247.15, which was 41.15 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 247.15, which was 41.15 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 247.15, which was 41.15 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 247.15, which was 41.15 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 247.15, which was 41.15 higher 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 247.15, which was 41.15 higher 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 247.15, which was 41.15 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 21 Nov CDSL was trading at 1610.20. The strike last trading price was 247.15, which was 41.15 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 17

On 20 Nov CDSL was trading at 1640.10. The strike last trading price was 206, which was -36 lower than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 16

On 19 Nov CDSL was trading at 1622.80. The strike last trading price was 242, which was -182.1 lower than the previous day. The implied volatity was 25.81, the open interest changed by 1 which increased total open position to 1

On 18 Nov CDSL was trading at 1605.70. The strike last trading price was 424.1, 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