CDSL

Central Depo Ser (I) Ltd

1499.6 +10.00 (0.67%)

L: 1481.3 H: 1501.9

Back to Option Chain

Historical option data for CDSL
21 Dec 2025 04:15 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 1560 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	1499.60	6.75 ₹ 3,206.25	0.05 23.75	-	925 4,39,375	-138 -65,550	1,549 7,35,775
20 Dec	1499.60	6.75 ₹ 3,206.25	0.05 23.75	-	925 4,39,375	-138 -65,550	1,549 7,35,775
14 Dec	1526.50	23.45 ₹ 11,138.75	-2.05 -973.75	-	1,495 7,10,125	-29 -13,775	1,202 5,70,950
13 Dec	1526.50	23.45 ₹ 11,138.75	-2.05 -973.75	-	1,495 7,10,125	-29 -13,775	1,202 5,70,950
7 Dec	1550.60	43.65 ₹ 20,733.75	4.4 2090.00	-	1,962 9,31,950	80 38,000	769 3,65,275
5 Dec	1550.60	43.65 ₹ 20,733.75	4.4 2090.00	25.49	1,962 9,31,950	82 38,950	769 3,65,275
30 Nov	1617.20	90.95 ₹ 43,201.25	-6.15 -2921.25	-	18 8,550	-3 -1,425	85 40,375
29 Nov	1617.20	90.95 ₹ 43,201.25	-6.15 -2921.25	-	18 8,550	-3 -1,425	85 40,375
23 Nov	1610.20	92 ₹ 43,700	-24 -11400.00	-	18 8,550	9 4,275	29 13,775
22 Nov	1610.20	92 ₹ 43,700	-24 -11400.00	-	18 8,550	9 4,275	29 13,775
16 Nov	1625.80	103.75 ₹ 49,281.25	-18.1 -8597.50	-	1 475	-1 -475	8 3,800
15 Nov	1625.80	103.75 ₹ 49,281.25	-18.1 -8597.50	-	1 475	-1 -475	8 3,800
14 Nov	1625.80	103.75 ₹ 49,281.25	-18.1 -8597.50	-	1 475	0 0	8 3,800
13 Nov	1626.30	121.85 ₹ 57,878.75	-6.2 -2945.00	-	4 1,900	0 0	8 3,800

9 Nov	1578.80	94.8 ₹ 45,030	36.8 17480.00	-	8 3,800	-2 -950	11 5,225
8 Nov	1578.80	94.8 ₹ 45,030	36.8 17480.00	-	8 3,800	-2 -950	11 5,225
2 Nov	1587.20	104.5 ₹ 49,637.5	0 0.00	-	0 0	0 0	0 0
1 Nov	1587.20	104.5 ₹ 49,637.5	0 0.00	-	0 0	0 0	0 0
15 Oct	1606.50	104.5 ₹ 49,637.5	0 0.00	-	0 0	0 0	0 0

For Central Depo Ser (I) Ltd - strike price 1560 expiring on 30DEC2025

Delta for 1560 CE is -

Historical price for 1560 CE is as follows

On 21 Dec CDSL was trading at 1499.60. The strike last trading price was 6.75, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -138 which decreased total open position to 1549

On 20 Dec CDSL was trading at 1499.60. The strike last trading price was 6.75, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -138 which decreased total open position to 1549

On 14 Dec CDSL was trading at 1526.50. The strike last trading price was 23.45, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by -29 which decreased total open position to 1202

On 13 Dec CDSL was trading at 1526.50. The strike last trading price was 23.45, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by -29 which decreased total open position to 1202

On 7 Dec CDSL was trading at 1550.60. The strike last trading price was 43.65, which was 4.4 higher than the previous day. The implied volatity was -, the open interest changed by 80 which increased total open position to 769

On 5 Dec CDSL was trading at 1550.60. The strike last trading price was 43.65, which was 4.4 higher than the previous day. The implied volatity was 25.49, the open interest changed by 82 which increased total open position to 769

On 30 Nov CDSL was trading at 1617.20. The strike last trading price was 90.95, which was -6.15 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 85

On 29 Nov CDSL was trading at 1617.20. The strike last trading price was 90.95, which was -6.15 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 85

On 23 Nov CDSL was trading at 1610.20. The strike last trading price was 92, which was -24 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 29

On 22 Nov CDSL was trading at 1610.20. The strike last trading price was 92, which was -24 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 29

On 16 Nov CDSL was trading at 1625.80. The strike last trading price was 103.75, which was -18.1 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 8

On 15 Nov CDSL was trading at 1625.80. The strike last trading price was 103.75, which was -18.1 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 8

On 14 Nov CDSL was trading at 1625.80. The strike last trading price was 103.75, which was -18.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 13 Nov CDSL was trading at 1626.30. The strike last trading price was 121.85, which was -6.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 9 Nov CDSL was trading at 1578.80. The strike last trading price was 94.8, which was 36.8 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 11

On 8 Nov CDSL was trading at 1578.80. The strike last trading price was 94.8, which was 36.8 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 11

On 2 Nov CDSL was trading at 1587.20. The strike last trading price was 104.5, 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 1 Nov CDSL was trading at 1587.20. The strike last trading price was 104.5, 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 1606.50. The strike last trading price was 104.5, 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 1560 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	1499.60	62.7 ₹ 29,782.5	-13.45 -6388.75	-	31 14,725	-14 -6,650	581 2,75,975
20 Dec	1499.60	62.7 ₹ 29,782.5	-13.45 -6388.75	-	31 14,725	-14 -6,650	581 2,75,975
14 Dec	1526.50	49.5 ₹ 23,512.5	-5.7 -2707.50	-	25 11,875	-2 -950	601 2,85,475
13 Dec	1526.50	49.5 ₹ 23,512.5	-5.7 -2707.50	-	25 11,875	-2 -950	601 2,85,475
7 Dec	1550.60	40.4 ₹ 19,190	-10.95 -5201.25	-	322 1,52,950	66 31,350	695 3,30,125
5 Dec	1550.60	40.4 ₹ 19,190	-10.95 -5201.25	26.35	322 1,52,950	68 32,300	695 3,30,125
30 Nov	1617.20	21.65 ₹ 10,283.75	0.9 427.50	-	218 1,03,550	43 20,425	458 2,17,550
29 Nov	1617.20	21.65 ₹ 10,283.75	0.9 427.50	-	218 1,03,550	43 20,425	458 2,17,550
23 Nov	1610.20	34.35 ₹ 16,316.25	9.2 4370.00	-	158 75,050	75 35,625	302 1,43,450
22 Nov	1610.20	34.35 ₹ 16,316.25	9.2 4370.00	-	158 75,050	75 35,625	302 1,43,450
16 Nov	1625.80	32 ₹ 15,200	1.55 736.25	-	47 22,325	29 13,775	85 40,375
15 Nov	1625.80	32 ₹ 15,200	1.55 736.25	-	47 22,325	29 13,775	85 40,375
14 Nov	1625.80	32 ₹ 15,200	1.55 736.25	-	47 22,325	29 13,775	85 40,375
13 Nov	1626.30	31 ₹ 14,725	8.65 4108.75	-	41 19,475	18 8,550	55 26,125
9 Nov	1578.80	66.75 ₹ 31,706.25	-6.75 -3206.25	-	2 950	2 950	11 5,225
8 Nov	1578.80	66.75 ₹ 31,706.25	-6.75 -3206.25	-	2 950	2 950	11 5,225
2 Nov	1587.20	182.3 ₹ 86,592.5	0 0.00	-	0 0	0 0	0 0
1 Nov	1587.20	182.3 ₹ 86,592.5	0 0.00	-	0 0	0 0	0 0
15 Oct	1606.50	182.3 ₹ 86,592.5	0 0.00	-	0 0	0 0	0 0

For Central Depo Ser (I) Ltd - strike price 1560 expiring on 30DEC2025

Delta for 1560 PE is -

Historical price for 1560 PE is as follows

On 21 Dec CDSL was trading at 1499.60. The strike last trading price was 62.7, which was -13.45 lower than the previous day. The implied volatity was -, the open interest changed by -14 which decreased total open position to 581

On 20 Dec CDSL was trading at 1499.60. The strike last trading price was 62.7, which was -13.45 lower than the previous day. The implied volatity was -, the open interest changed by -14 which decreased total open position to 581

On 14 Dec CDSL was trading at 1526.50. The strike last trading price was 49.5, which was -5.7 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 601

On 13 Dec CDSL was trading at 1526.50. The strike last trading price was 49.5, which was -5.7 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 601

On 7 Dec CDSL was trading at 1550.60. The strike last trading price was 40.4, which was -10.95 lower than the previous day. The implied volatity was -, the open interest changed by 66 which increased total open position to 695

On 5 Dec CDSL was trading at 1550.60. The strike last trading price was 40.4, which was -10.95 lower than the previous day. The implied volatity was 26.35, the open interest changed by 68 which increased total open position to 695

On 30 Nov CDSL was trading at 1617.20. The strike last trading price was 21.65, which was 0.9 higher than the previous day. The implied volatity was -, the open interest changed by 43 which increased total open position to 458

On 29 Nov CDSL was trading at 1617.20. The strike last trading price was 21.65, which was 0.9 higher than the previous day. The implied volatity was -, the open interest changed by 43 which increased total open position to 458

On 23 Nov CDSL was trading at 1610.20. The strike last trading price was 34.35, which was 9.2 higher than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 302

On 22 Nov CDSL was trading at 1610.20. The strike last trading price was 34.35, which was 9.2 higher than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 302

On 16 Nov CDSL was trading at 1625.80. The strike last trading price was 32, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 29 which increased total open position to 85

On 15 Nov CDSL was trading at 1625.80. The strike last trading price was 32, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 29 which increased total open position to 85

On 14 Nov CDSL was trading at 1625.80. The strike last trading price was 32, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 29 which increased total open position to 85

On 13 Nov CDSL was trading at 1626.30. The strike last trading price was 31, which was 8.65 higher than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 55

On 9 Nov CDSL was trading at 1578.80. The strike last trading price was 66.75, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 11

On 8 Nov CDSL was trading at 1578.80. The strike last trading price was 66.75, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 11

On 2 Nov CDSL was trading at 1587.20. The strike last trading price was 182.3, 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 1 Nov CDSL was trading at 1587.20. The strike last trading price was 182.3, 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 1606.50. The strike last trading price was 182.3, 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