BDL

Bharat Dynamics Limited

1373.1 +30.60 (2.28%)

L: 1342.3 H: 1376.7

Back to Option Chain

Historical option data for BDL
21 Dec 2025 04:16 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

BDL 27-JAN-2026 1400 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	1373.10	46 ₹ 16,100	10.85 3797.50	-	212 74,200	-31 -10,850	285 99,750
20 Dec	1373.10	46 ₹ 16,100	10.85 3797.50	-	212 74,200	-31 -10,850	285 99,750
14 Dec	1409.90	71.8 ₹ 25,130	-2.2 -770.00	-	4 1,400	-1 -350	144 50,400
13 Dec	1409.90	71.8 ₹ 25,130	-2.2 -770.00	-	4 1,400	-1 -350	144 50,400
16 Nov	1613.80	274.2 ₹ 95,970	132.15 46252.50	-	1 350	1 350	1 350
15 Nov	1613.80	274.2 ₹ 95,970	132.15 46252.50	-	1 350	1 350	1 350
14 Nov	1613.80	274.2 ₹ 95,970	132.15 46252.50	-	1 350	0 0	1 350
13 Nov	1517.90	142.05 ₹ 49,717.5	-87.25 -30537.50	-	0 0	0 0	0 0
9 Nov	1446.00	142.05 ₹ 49,717.5	-87.25 -30537.50	-	0 0	0 0	0 0
8 Nov	1446.00	142.05 ₹ 49,717.5	-87.25 -30537.50	-	0 0	0 0	0 0
2 Nov	1529.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

1 Nov	1529.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Bharat Dynamics Limited - strike price 1400 expiring on 27JAN2026

Delta for 1400 CE is -

Historical price for 1400 CE is as follows

On 21 Dec BDL was trading at 1373.10. The strike last trading price was 46, which was 10.85 higher than the previous day. The implied volatity was -, the open interest changed by -31 which decreased total open position to 285

On 20 Dec BDL was trading at 1373.10. The strike last trading price was 46, which was 10.85 higher than the previous day. The implied volatity was -, the open interest changed by -31 which decreased total open position to 285

On 14 Dec BDL was trading at 1409.90. The strike last trading price was 71.8, which was -2.2 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 144

On 13 Dec BDL was trading at 1409.90. The strike last trading price was 71.8, which was -2.2 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 144

On 16 Nov BDL was trading at 1613.80. The strike last trading price was 274.2, which was 132.15 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 15 Nov BDL was trading at 1613.80. The strike last trading price was 274.2, which was 132.15 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 14 Nov BDL was trading at 1613.80. The strike last trading price was 274.2, which was 132.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 13 Nov BDL was trading at 1517.90. The strike last trading price was 142.05, which was -87.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 9 Nov BDL was trading at 1446.00. The strike last trading price was 142.05, which was -87.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Nov BDL was trading at 1446.00. The strike last trading price was 142.05, which was -87.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Nov BDL was trading at 1529.90. 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 1 Nov BDL was trading at 1529.90. 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

BDL 27JAN2026 1400 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	1373.10	57 ₹ 19,950	-23 -8050.00	-	38 13,300	18 6,300	145 50,750
20 Dec	1373.10	57 ₹ 19,950	-23 -8050.00	-	38 13,300	18 6,300	145 50,750
14 Dec	1409.90	51 ₹ 17,850	2.2 770.00	-	26 9,100	3 1,050	129 45,150
13 Dec	1409.90	51 ₹ 17,850	2.2 770.00	-	26 9,100	3 1,050	129 45,150
16 Nov	1613.80	90.5 ₹ 31,675	0 0.00	-	0 0	0 0	0 0
15 Nov	1613.80	90.5 ₹ 31,675	0 0.00	-	0 0	0 0	0 0
14 Nov	1613.80	90.5 ₹ 31,675	0 0.00	-	0 0	0 0	0 0
13 Nov	1517.90	90.5 ₹ 31,675	0 0.00	-	0 0	0 0	0 0
9 Nov	1446.00	90.5 ₹ 31,675	0 0.00	-	0 0	0 0	0 0
8 Nov	1446.00	90.5 ₹ 31,675	0 0.00	-	0 0	0 0	0 0
2 Nov	1529.90	90.5 ₹ 31,675	0 0.00	-	0 0	0 0	0 0
1 Nov	1529.90	90.5 ₹ 31,675	0 0.00	-	0 0	0 0	0 0

For Bharat Dynamics Limited - strike price 1400 expiring on 27JAN2026

Delta for 1400 PE is -

Historical price for 1400 PE is as follows

On 21 Dec BDL was trading at 1373.10. The strike last trading price was 57, which was -23 lower than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 145

On 20 Dec BDL was trading at 1373.10. The strike last trading price was 57, which was -23 lower than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 145

On 14 Dec BDL was trading at 1409.90. The strike last trading price was 51, which was 2.2 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 129

On 13 Dec BDL was trading at 1409.90. The strike last trading price was 51, which was 2.2 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 129

On 16 Nov BDL was trading at 1613.80. The strike last trading price was 90.5, 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 Nov BDL was trading at 1613.80. The strike last trading price was 90.5, 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 14 Nov BDL was trading at 1613.80. The strike last trading price was 90.5, 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 13 Nov BDL was trading at 1517.90. The strike last trading price was 90.5, 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 9 Nov BDL was trading at 1446.00. The strike last trading price was 90.5, 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 8 Nov BDL was trading at 1446.00. The strike last trading price was 90.5, 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 2 Nov BDL was trading at 1529.90. The strike last trading price was 90.5, 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 BDL was trading at 1529.90. The strike last trading price was 90.5, 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

Related Pages for BDL

BDL

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