BDL

Bharat Dynamics Limited

1497.8 -58.10 (-3.73%)

L: 1495 H: 1554.9

Back to Option Chain

Historical option data for BDL
25 Oct 2025 03:54 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 28-OCT-2025 1550 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
25 Oct	1544.00	16.1 ₹ 5,232.5	6.85 2226.25	-	6,633 21,55,725	312 1,01,400	1,245 4,04,625
18 Oct	1540.00	29.3 ₹ 9,522.5	10.95 3558.75	-	11,159 36,26,675	95 30,875	1,070 3,47,750
15 Oct	1488.80	18.5 ₹ 6,012.5	-8.45 -2746.25	-	1,439 4,67,675	19 6,175	1,046 3,39,950

28 Sept	1497.80	41.95 ₹ 13,633.75	-29.9 -9717.50	32.59	493 1,60,225	138 44,850	202 65,650
21 Sept	1631.60	130 ₹ 42,250	22.1 7182.50	34.78	2 650	-2 -650	22 7,150
14 Sept	1566.50	87.75 ₹ 28,518.75	40.75 13243.75	31.33	78 25,350	22 7,150	22 7,150

For Bharat Dynamics Limited - strike price 1550 expiring on 28OCT2025

Delta for 1550 CE is -

Historical price for 1550 CE is as follows

On 25 Oct BDL was trading at 1544.00. The strike last trading price was 16.1, which was 6.85 higher than the previous day. The implied volatity was -, the open interest changed by 312 which increased total open position to 1245

On 18 Oct BDL was trading at 1540.00. The strike last trading price was 29.3, which was 10.95 higher than the previous day. The implied volatity was -, the open interest changed by 95 which increased total open position to 1070

On 15 Oct BDL was trading at 1488.80. The strike last trading price was 18.5, which was -8.45 lower than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 1046

On 28 Sept BDL was trading at 1497.80. The strike last trading price was 41.95, which was -29.9 lower than the previous day. The implied volatity was 32.59, the open interest changed by 138 which increased total open position to 202

On 21 Sept BDL was trading at 1631.60. The strike last trading price was 130, which was 22.1 higher than the previous day. The implied volatity was 34.78, the open interest changed by -2 which decreased total open position to 22

On 14 Sept BDL was trading at 1566.50. The strike last trading price was 87.75, which was 40.75 higher than the previous day. The implied volatity was 31.33, the open interest changed by 22 which increased total open position to 22

BDL 28OCT2025 1550 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
25 Oct	1544.00	26.9 ₹ 8,742.5	-13.6 -4420.00	-	1,576 5,12,200	16 5,200	222 72,150
18 Oct	1540.00	35.05 ₹ 11,391.25	-22.4 -7280.00	-	2,072 6,73,400	155 50,375	387 1,25,775
15 Oct	1488.80	73 ₹ 23,725	8 2600.00	-	55 17,875	0 0	235 76,375
28 Sept	1497.80	84 ₹ 27,300	27.2 8840.00	35.74	176 57,200	-5 -1,625	121 39,325
21 Sept	1631.60	30.45 ₹ 9,896.25	-8.15 -2648.75	33.04	10 3,250	3 975	21 6,825
14 Sept	1566.50	64.75 ₹ 21,043.75	-127.6 -41470.00	37.05	3 975	3 975	1 325

For Bharat Dynamics Limited - strike price 1550 expiring on 28OCT2025

Delta for 1550 PE is -

Historical price for 1550 PE is as follows

On 25 Oct BDL was trading at 1544.00. The strike last trading price was 26.9, which was -13.6 lower than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 222

On 18 Oct BDL was trading at 1540.00. The strike last trading price was 35.05, which was -22.4 lower than the previous day. The implied volatity was -, the open interest changed by 155 which increased total open position to 387

On 15 Oct BDL was trading at 1488.80. The strike last trading price was 73, which was 8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 235

On 28 Sept BDL was trading at 1497.80. The strike last trading price was 84, which was 27.2 higher than the previous day. The implied volatity was 35.74, the open interest changed by -5 which decreased total open position to 121

On 21 Sept BDL was trading at 1631.60. The strike last trading price was 30.45, which was -8.15 lower than the previous day. The implied volatity was 33.04, the open interest changed by 3 which increased total open position to 21

On 14 Sept BDL was trading at 1566.50. The strike last trading price was 64.75, which was -127.6 lower than the previous day. The implied volatity was 37.05, the open interest changed by 3 which increased total open position to 1

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