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 30-DEC-2025 1400 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	1373.10	13.95 ₹ 4,533.75	5.4 1755.00	-	5,225 16,98,125	-520 -1,69,000	1,213 3,94,225
20 Dec	1373.10	13.95 ₹ 4,533.75	5.4 1755.00	-	5,225 16,98,125	-520 -1,69,000	1,213 3,94,225

14 Dec	1409.90	43.95 ₹ 14,283.75	-4.55 -1478.75	-	1,953 6,34,725	121 39,325	693 2,25,225
13 Dec	1409.90	43.95 ₹ 14,283.75	-4.55 -1478.75	-	1,953 6,34,725	121 39,325	693 2,25,225
7 Dec	1512.50	124.75 ₹ 40,543.75	-17.2 -5590.00	-	413 1,34,225	20 6,500	291 94,575
5 Dec	1512.50	124.75 ₹ 40,543.75	-17.2 -5590.00	26.92	413 1,34,225	20 6,500	291 94,575
30 Nov	1513.60	132 ₹ 42,900	7.35 2388.75	-	18 5,850	-5 -1,625	152 49,400
29 Nov	1513.60	132 ₹ 42,900	7.35 2388.75	-	18 5,850	-5 -1,625	152 49,400
23 Nov	1512.70	210.7 ₹ 68,477.5	60.7 19727.50	-	0 0	0 0	0 0
22 Nov	1512.70	210.7 ₹ 68,477.5	60.7 19727.50	-	0 0	0 0	0 0
16 Nov	1613.80	150 ₹ 48,750	-22 -7150.00	-	0 0	0 0	0 0
15 Nov	1613.80	150 ₹ 48,750	-22 -7150.00	-	0 0	0 0	0 0
14 Nov	1613.80	150 ₹ 48,750	-22 -7150.00	-	0 0	1 325	0 0
13 Nov	1517.90	150 ₹ 48,750	-22 -7150.00	-	1 325	0 0	1 325
9 Nov	1446.00	217.15 ₹ 70,573.75	0 0.00	-	0 0	0 0	0 0
8 Nov	1446.00	217.15 ₹ 70,573.75	0 0.00	-	0 0	0 0	0 0
18 Oct	1540.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	1488.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Bharat Dynamics Limited - strike price 1400 expiring on 30DEC2025

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 13.95, which was 5.4 higher than the previous day. The implied volatity was -, the open interest changed by -520 which decreased total open position to 1213

On 20 Dec BDL was trading at 1373.10. The strike last trading price was 13.95, which was 5.4 higher than the previous day. The implied volatity was -, the open interest changed by -520 which decreased total open position to 1213

On 14 Dec BDL was trading at 1409.90. The strike last trading price was 43.95, which was -4.55 lower than the previous day. The implied volatity was -, the open interest changed by 121 which increased total open position to 693

On 13 Dec BDL was trading at 1409.90. The strike last trading price was 43.95, which was -4.55 lower than the previous day. The implied volatity was -, the open interest changed by 121 which increased total open position to 693

On 7 Dec BDL was trading at 1512.50. The strike last trading price was 124.75, which was -17.2 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 291

On 5 Dec BDL was trading at 1512.50. The strike last trading price was 124.75, which was -17.2 lower than the previous day. The implied volatity was 26.92, the open interest changed by 20 which increased total open position to 291

On 30 Nov BDL was trading at 1513.60. The strike last trading price was 132, which was 7.35 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 152

On 29 Nov BDL was trading at 1513.60. The strike last trading price was 132, which was 7.35 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 152

On 23 Nov BDL was trading at 1512.70. The strike last trading price was 210.7, which was 60.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 22 Nov BDL was trading at 1512.70. The strike last trading price was 210.7, which was 60.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 16 Nov BDL was trading at 1613.80. The strike last trading price was 150, which was -22 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 150, which was -22 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 150, which was -22 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 13 Nov BDL was trading at 1517.90. The strike last trading price was 150, which was -22 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 9 Nov BDL was trading at 1446.00. The strike last trading price was 217.15, 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 217.15, 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 Oct BDL was trading at 1540.00. 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 15 Oct BDL was trading at 1488.80. 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

BDL 30DEC2025 1400 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	1373.10	36.5 ₹ 11,862.5	-28.55 -9278.75	-	203 65,975	-27 -8,775	464 1,50,800
20 Dec	1373.10	36.5 ₹ 11,862.5	-28.55 -9278.75	-	203 65,975	-27 -8,775	464 1,50,800
14 Dec	1409.90	29 ₹ 9,425	0.85 276.25	-	1,209 3,92,925	-4 -1,300	1,145 3,72,125
13 Dec	1409.90	29 ₹ 9,425	0.85 276.25	-	1,209 3,92,925	-4 -1,300	1,145 3,72,125
7 Dec	1512.50	10.35 ₹ 3,363.75	0.8 260.00	-	736 2,39,200	61 19,825	878 2,85,350
5 Dec	1512.50	10.35 ₹ 3,363.75	0.8 260.00	31.79	736 2,39,200	61 19,825	878 2,85,350
30 Nov	1513.60	11.15 ₹ 3,623.75	-1.8 -585.00	-	164 53,300	-14 -4,550	690 2,24,250
29 Nov	1513.60	11.15 ₹ 3,623.75	-1.8 -585.00	-	164 53,300	-14 -4,550	690 2,24,250
23 Nov	1512.70	17 ₹ 5,525	4.95 1608.75	-	238 77,350	98 31,850	281 91,325
22 Nov	1512.70	17 ₹ 5,525	4.95 1608.75	-	238 77,350	98 31,850	281 91,325
16 Nov	1613.80	7.05 ₹ 2,291.25	-15.25 -4956.25	-	90 29,250	17 5,525	96 31,200
15 Nov	1613.80	7.05 ₹ 2,291.25	-15.25 -4956.25	-	90 29,250	17 5,525	96 31,200
14 Nov	1613.80	7.05 ₹ 2,291.25	-15.25 -4956.25	-	90 29,250	17 5,525	96 31,200
13 Nov	1517.90	22 ₹ 7,150	3.15 1023.75	-	54 17,550	23 7,475	78 25,350
9 Nov	1446.00	47 ₹ 15,275	-3.3 -1072.50	-	35 11,375	-3 -975	31 10,075
8 Nov	1446.00	47 ₹ 15,275	-3.3 -1072.50	-	35 11,375	-3 -975	31 10,075
18 Oct	1540.00	102.75 ₹ 33,393.75	0 0.00	-	0 0	0 0	0 0
15 Oct	1488.80	102.75 ₹ 33,393.75	0 0.00	-	0 0	0 0	0 0

For Bharat Dynamics Limited - strike price 1400 expiring on 30DEC2025

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 36.5, which was -28.55 lower than the previous day. The implied volatity was -, the open interest changed by -27 which decreased total open position to 464

On 20 Dec BDL was trading at 1373.10. The strike last trading price was 36.5, which was -28.55 lower than the previous day. The implied volatity was -, the open interest changed by -27 which decreased total open position to 464

On 14 Dec BDL was trading at 1409.90. The strike last trading price was 29, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 1145

On 13 Dec BDL was trading at 1409.90. The strike last trading price was 29, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 1145

On 7 Dec BDL was trading at 1512.50. The strike last trading price was 10.35, which was 0.8 higher than the previous day. The implied volatity was -, the open interest changed by 61 which increased total open position to 878

On 5 Dec BDL was trading at 1512.50. The strike last trading price was 10.35, which was 0.8 higher than the previous day. The implied volatity was 31.79, the open interest changed by 61 which increased total open position to 878

On 30 Nov BDL was trading at 1513.60. The strike last trading price was 11.15, which was -1.8 lower than the previous day. The implied volatity was -, the open interest changed by -14 which decreased total open position to 690

On 29 Nov BDL was trading at 1513.60. The strike last trading price was 11.15, which was -1.8 lower than the previous day. The implied volatity was -, the open interest changed by -14 which decreased total open position to 690

On 23 Nov BDL was trading at 1512.70. The strike last trading price was 17, which was 4.95 higher than the previous day. The implied volatity was -, the open interest changed by 98 which increased total open position to 281

On 22 Nov BDL was trading at 1512.70. The strike last trading price was 17, which was 4.95 higher than the previous day. The implied volatity was -, the open interest changed by 98 which increased total open position to 281

On 16 Nov BDL was trading at 1613.80. The strike last trading price was 7.05, which was -15.25 lower than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 96

On 15 Nov BDL was trading at 1613.80. The strike last trading price was 7.05, which was -15.25 lower than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 96

On 14 Nov BDL was trading at 1613.80. The strike last trading price was 7.05, which was -15.25 lower than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 96

On 13 Nov BDL was trading at 1517.90. The strike last trading price was 22, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by 23 which increased total open position to 78

On 9 Nov BDL was trading at 1446.00. The strike last trading price was 47, which was -3.3 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 31

On 8 Nov BDL was trading at 1446.00. The strike last trading price was 47, which was -3.3 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 31

On 18 Oct BDL was trading at 1540.00. The strike last trading price was 102.75, 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 BDL was trading at 1488.80. The strike last trading price was 102.75, 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