BDL

Bharat Dynamics Limited

1324.3 -31.30 (-2.31%)

L: 1320.1 H: 1359

Back to Option Chain

Historical option data for BDL
17 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

BDL 30-DEC-2025 1200 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	1324.30	225 ₹ 73,125	-65 -21125.00	-	0 0	0 0	2 650

16 Dec	1355.60	225 ₹ 73,125	-65 -21125.00	-	0 0	0 0	2 650
12 Dec	1409.90	225 ₹ 73,125	-65 -21125.00	-	0 0	0 0	2 650
11 Dec	1413.40	225 ₹ 73,125	-65 -21125.00	-	0 0	0 0	2 650
10 Dec	1400.30	225 ₹ 73,125	-65 -21125.00	75.45	1 325	0 0	2 650
8 Dec	1423.10	290 ₹ 94,250	-47 -15275.00	-	0 0	0 0	2 650
24 Nov	1477.00	290 ₹ 94,250	-47 -15275.00	27.67	1 325	0 0	2 650
21 Nov	1512.70	337 ₹ 1,09,525	-88 -28600.00	62.52	1 325	0 0	2 650
14 Nov	1613.80	425 ₹ 1,38,125	75 24375.00	-	2 650	0 0	1 325

For Bharat Dynamics Limited - strike price 1200 expiring on 30DEC2025

Delta for 1200 CE is -

Historical price for 1200 CE is as follows

On 17 Dec BDL was trading at 1324.30. The strike last trading price was 225, which was -65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 16 Dec BDL was trading at 1355.60. The strike last trading price was 225, which was -65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 12 Dec BDL was trading at 1409.90. The strike last trading price was 225, which was -65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 11 Dec BDL was trading at 1413.40. The strike last trading price was 225, which was -65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 10 Dec BDL was trading at 1400.30. The strike last trading price was 225, which was -65 lower than the previous day. The implied volatity was 75.45, the open interest changed by 0 which decreased total open position to 2

On 8 Dec BDL was trading at 1423.10. The strike last trading price was 290, which was -47 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 24 Nov BDL was trading at 1477.00. The strike last trading price was 290, which was -47 lower than the previous day. The implied volatity was 27.67, the open interest changed by 0 which decreased total open position to 2

On 21 Nov BDL was trading at 1512.70. The strike last trading price was 337, which was -88 lower than the previous day. The implied volatity was 62.52, the open interest changed by 0 which decreased total open position to 2

On 14 Nov BDL was trading at 1613.80. The strike last trading price was 425, which was 75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

BDL 30DEC2025 1200 PE
Delta: -0.07 Vega: 0.34 Theta: -0.47 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	1324.30	3.1 ₹ 1,007.5	0 0.00	37.52	335 1,08,875	52 16,900	261 84,825
16 Dec	1355.60	3.2 ₹ 1,040	1.15 373.75	42.35	457 1,48,525	198 64,350	206 66,950
12 Dec	1409.90	2.05 ₹ 666.25	-0.7 -227.50	-	0 0	0 0	8 2,600
11 Dec	1413.40	2.05 ₹ 666.25	-0.7 -227.50	42.48	8 2,600	3 975	5 1,625
10 Dec	1400.30	2.75 ₹ 893.75	-34.85 -11326.25	41.13	2 650	0 0	0 0
8 Dec	1423.10	37.6 ₹ 12,220	0 0.00	-	0 0	0 0	0 0
24 Nov	1477.00	37.6 ₹ 12,220	0 0.00	17.32	0 0	0 0	0 0
21 Nov	1512.70	37.6 ₹ 12,220	0 0.00	17.94	0 0	0 0	0 0
14 Nov	1613.80	37.6 ₹ 12,220	0 0.00	-	0 0	0 0	0 0

For Bharat Dynamics Limited - strike price 1200 expiring on 30DEC2025

Delta for 1200 PE is -0.07

Historical price for 1200 PE is as follows

On 17 Dec BDL was trading at 1324.30. The strike last trading price was 3.1, which was 0 lower than the previous day. The implied volatity was 37.52, the open interest changed by 52 which increased total open position to 261

On 16 Dec BDL was trading at 1355.60. The strike last trading price was 3.2, which was 1.15 higher than the previous day. The implied volatity was 42.35, the open interest changed by 198 which increased total open position to 206

On 12 Dec BDL was trading at 1409.90. The strike last trading price was 2.05, which was -0.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 11 Dec BDL was trading at 1413.40. The strike last trading price was 2.05, which was -0.7 lower than the previous day. The implied volatity was 42.48, the open interest changed by 3 which increased total open position to 5

On 10 Dec BDL was trading at 1400.30. The strike last trading price was 2.75, which was -34.85 lower than the previous day. The implied volatity was 41.13, the open interest changed by 0 which decreased total open position to 0

On 8 Dec BDL was trading at 1423.10. The strike last trading price was 37.6, 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 24 Nov BDL was trading at 1477.00. The strike last trading price was 37.6, which was 0 lower than the previous day. The implied volatity was 17.32, the open interest changed by 0 which decreased total open position to 0

On 21 Nov BDL was trading at 1512.70. The strike last trading price was 37.6, which was 0 lower than the previous day. The implied volatity was 17.94, 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 37.6, 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