BDL

Bharat Dynamics Limited

1409.9 -3.50 (-0.25%)

L: 1401.4 H: 1434.4

Back to Option Chain

Historical option data for BDL
12 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 1300 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1409.90	113.7 ₹ 36,952.5	-17.1 -5557.50	-	3 975	0 0	28 9,100
11 Dec	1413.40	130.8 ₹ 42,510	19.65 6386.25	38.07	5 1,625	-3 -975	29 9,425
10 Dec	1400.30	106.75 ₹ 34,693.75	-25.15 -8173.75	27.00	49 15,925	-11 -3,575	34 11,050
9 Dec	1427.40	137.5 ₹ 44,687.5	-56.55 -18378.75	-	158 51,350	42 13,650	45 14,625
8 Dec	1423.10	194.05 ₹ 63,066.25	-15.15 -4923.75	-	0 0	0 0	3 975
5 Dec	1512.50	194.05 ₹ 63,066.25	-15.15 -4923.75	-	0 0	0 0	0 0
4 Dec	1528.00	194.05 ₹ 63,066.25	-15.15 -4923.75	-	0 0	1 325	0 0
3 Dec	1483.00	194.05 ₹ 63,066.25	-15.15 -4923.75	-	2 650	1 325	3 975
2 Dec	1525.30	209.2 ₹ 67,990	-1.6 -520.00	-	0 0	0 0	0 0
1 Dec	1530.30	209.2 ₹ 67,990	-1.6 -520.00	-	0 0	0 0	0 0
28 Nov	1513.60	209.2 ₹ 67,990	-1.6 -520.00	-	6 1,950	0 0	2 650
27 Nov	1504.50	210.8 ₹ 68,510	9.15 2973.75	-	7 2,275	0 0	2 650
26 Nov	1487.60	201.65 ₹ 65,536.25	-53.35 -17338.75	28.79	2 650	0 0	0 0
25 Nov	1462.40	255 ₹ 82,875	5 1625.00	-	0 0	0 0	0 0
24 Nov	1477.00	255 ₹ 82,875	5 1625.00	-	0 0	0 0	0 0
21 Nov	1512.70	255 ₹ 82,875	5 1625.00	-	0 0	0 0	0 0
20 Nov	1557.00	255 ₹ 82,875	5 1625.00	-	0 0	0 0	0 0
19 Nov	1536.80	255 ₹ 82,875	5 1625.00	-	0 0	0 0	0 0

14 Nov	1613.80	255 ₹ 82,875	5 1625.00	-	0 0	0 0	0 0
12 Nov	1532.40	255 ₹ 82,875	5 1625.00	36.41	1 325	0 0	1 325
11 Nov	1533.40	250 ₹ 81,250	-20 -6500.00	22.61	1 325	0 0	0 0

For Bharat Dynamics Limited - strike price 1300 expiring on 30DEC2025

Delta for 1300 CE is -

Historical price for 1300 CE is as follows

On 12 Dec BDL was trading at 1409.90. The strike last trading price was 113.7, which was -17.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28

On 11 Dec BDL was trading at 1413.40. The strike last trading price was 130.8, which was 19.65 higher than the previous day. The implied volatity was 38.07, the open interest changed by -3 which decreased total open position to 29

On 10 Dec BDL was trading at 1400.30. The strike last trading price was 106.75, which was -25.15 lower than the previous day. The implied volatity was 27.00, the open interest changed by -11 which decreased total open position to 34

On 9 Dec BDL was trading at 1427.40. The strike last trading price was 137.5, which was -56.55 lower than the previous day. The implied volatity was -, the open interest changed by 42 which increased total open position to 45

On 8 Dec BDL was trading at 1423.10. The strike last trading price was 194.05, which was -15.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 5 Dec BDL was trading at 1512.50. The strike last trading price was 194.05, which was -15.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec BDL was trading at 1528.00. The strike last trading price was 194.05, which was -15.15 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 3 Dec BDL was trading at 1483.00. The strike last trading price was 194.05, which was -15.15 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 3

On 2 Dec BDL was trading at 1525.30. The strike last trading price was 209.2, which was -1.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec BDL was trading at 1530.30. The strike last trading price was 209.2, which was -1.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov BDL was trading at 1513.60. The strike last trading price was 209.2, which was -1.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 27 Nov BDL was trading at 1504.50. The strike last trading price was 210.8, which was 9.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 26 Nov BDL was trading at 1487.60. The strike last trading price was 201.65, which was -53.35 lower than the previous day. The implied volatity was 28.79, the open interest changed by 0 which decreased total open position to 0

On 25 Nov BDL was trading at 1462.40. The strike last trading price was 255, which was 5 higher 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 255, which was 5 higher than the previous day. The implied volatity was -, 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 255, which was 5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov BDL was trading at 1557.00. The strike last trading price was 255, which was 5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 19 Nov BDL was trading at 1536.80. The strike last trading price was 255, which was 5 higher 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 255, which was 5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Nov BDL was trading at 1532.40. The strike last trading price was 255, which was 5 higher than the previous day. The implied volatity was 36.41, the open interest changed by 0 which decreased total open position to 1

On 11 Nov BDL was trading at 1533.40. The strike last trading price was 250, which was -20 lower than the previous day. The implied volatity was 22.61, the open interest changed by 0 which decreased total open position to 0

BDL 30DEC2025 1300 PE
Delta: -0.11 Vega: 0.60 Theta: -0.50 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1409.90	5.8 ₹ 1,885	-0.4 -130.00	32.93	449 1,45,925	59 19,175	836 2,71,700
11 Dec	1413.40	5.85 ₹ 1,901.25	-5.35 -1738.75	33.12	489 1,58,925	-260 -84,500	782 2,54,150
10 Dec	1400.30	12 ₹ 3,900	5.05 1641.25	36.79	956 3,10,700	189 61,425	1,042 3,38,650
9 Dec	1427.40	6.85 ₹ 2,226.25	-3.75 -1218.75	36.17	1,125 3,65,625	113 36,725	844 2,74,300
8 Dec	1423.10	11.85 ₹ 3,851.25	8.95 2908.75	40.27	1,175 3,81,875	440 1,43,000	718 2,33,350
5 Dec	1512.50	3.1 ₹ 1,007.5	0.55 178.75	37.09	105 34,125	-38 -12,350	277 90,025
4 Dec	1528.00	2.5 ₹ 812.5	-1.85 -601.25	38.17	69 22,425	-6 -1,950	316 1,02,700
3 Dec	1483.00	4.3 ₹ 1,397.5	1.6 520.00	35.67	95 30,875	-6 -1,950	321 1,04,325
2 Dec	1525.30	2.6 ₹ 845	-0.25 -81.25	35.27	553 1,79,725	-323 -1,04,975	328 1,06,600
1 Dec	1530.30	2.8 ₹ 910	-1.15 -373.75	35.88	102 33,150	-67 -21,775	652 2,11,900
28 Nov	1513.60	4.05 ₹ 1,316.25	-0.15 -48.75	35.52	89 28,925	-17 -5,525	720 2,34,000
27 Nov	1504.50	4.25 ₹ 1,381.25	-1.35 -438.75	34.30	173 56,225	3 975	737 2,39,525
26 Nov	1487.60	5.55 ₹ 1,803.75	-3.7 -1202.50	34.17	332 1,07,900	40 13,000	735 2,38,875
25 Nov	1462.40	9 ₹ 2,925	-0.7 -227.50	35.21	557 1,81,025	25 8,125	695 2,25,875
24 Nov	1477.00	10.4 ₹ 3,380	4.9 1592.50	38.40	700 2,27,500	528 1,71,600	670 2,17,750
21 Nov	1512.70	5.15 ₹ 1,673.75	0.5 162.50	33.85	65 21,125	38 12,350	136 44,200
20 Nov	1557.00	4.65 ₹ 1,511.25	-0.4 -130.00	37.38	152 49,400	87 28,275	96 31,200
19 Nov	1536.80	5 ₹ 1,625	-33.75 -10968.75	35.71	9 2,925	8 2,600	8 2,600
14 Nov	1613.80	38.75 ₹ 12,593.75	0 0.00	16.46	0 0	0 0	0 0
12 Nov	1532.40	38.75 ₹ 12,593.75	0 0.00	12.68	0 0	0 0	0 0
11 Nov	1533.40	38.75 ₹ 12,593.75	0 0.00	-	0 0	0 0	0 0

For Bharat Dynamics Limited - strike price 1300 expiring on 30DEC2025

Delta for 1300 PE is -0.11

Historical price for 1300 PE is as follows

On 12 Dec BDL was trading at 1409.90. The strike last trading price was 5.8, which was -0.4 lower than the previous day. The implied volatity was 32.93, the open interest changed by 59 which increased total open position to 836

On 11 Dec BDL was trading at 1413.40. The strike last trading price was 5.85, which was -5.35 lower than the previous day. The implied volatity was 33.12, the open interest changed by -260 which decreased total open position to 782

On 10 Dec BDL was trading at 1400.30. The strike last trading price was 12, which was 5.05 higher than the previous day. The implied volatity was 36.79, the open interest changed by 189 which increased total open position to 1042

On 9 Dec BDL was trading at 1427.40. The strike last trading price was 6.85, which was -3.75 lower than the previous day. The implied volatity was 36.17, the open interest changed by 113 which increased total open position to 844

On 8 Dec BDL was trading at 1423.10. The strike last trading price was 11.85, which was 8.95 higher than the previous day. The implied volatity was 40.27, the open interest changed by 440 which increased total open position to 718

On 5 Dec BDL was trading at 1512.50. The strike last trading price was 3.1, which was 0.55 higher than the previous day. The implied volatity was 37.09, the open interest changed by -38 which decreased total open position to 277

On 4 Dec BDL was trading at 1528.00. The strike last trading price was 2.5, which was -1.85 lower than the previous day. The implied volatity was 38.17, the open interest changed by -6 which decreased total open position to 316

On 3 Dec BDL was trading at 1483.00. The strike last trading price was 4.3, which was 1.6 higher than the previous day. The implied volatity was 35.67, the open interest changed by -6 which decreased total open position to 321

On 2 Dec BDL was trading at 1525.30. The strike last trading price was 2.6, which was -0.25 lower than the previous day. The implied volatity was 35.27, the open interest changed by -323 which decreased total open position to 328

On 1 Dec BDL was trading at 1530.30. The strike last trading price was 2.8, which was -1.15 lower than the previous day. The implied volatity was 35.88, the open interest changed by -67 which decreased total open position to 652

On 28 Nov BDL was trading at 1513.60. The strike last trading price was 4.05, which was -0.15 lower than the previous day. The implied volatity was 35.52, the open interest changed by -17 which decreased total open position to 720

On 27 Nov BDL was trading at 1504.50. The strike last trading price was 4.25, which was -1.35 lower than the previous day. The implied volatity was 34.30, the open interest changed by 3 which increased total open position to 737

On 26 Nov BDL was trading at 1487.60. The strike last trading price was 5.55, which was -3.7 lower than the previous day. The implied volatity was 34.17, the open interest changed by 40 which increased total open position to 735

On 25 Nov BDL was trading at 1462.40. The strike last trading price was 9, which was -0.7 lower than the previous day. The implied volatity was 35.21, the open interest changed by 25 which increased total open position to 695

On 24 Nov BDL was trading at 1477.00. The strike last trading price was 10.4, which was 4.9 higher than the previous day. The implied volatity was 38.40, the open interest changed by 528 which increased total open position to 670

On 21 Nov BDL was trading at 1512.70. The strike last trading price was 5.15, which was 0.5 higher than the previous day. The implied volatity was 33.85, the open interest changed by 38 which increased total open position to 136

On 20 Nov BDL was trading at 1557.00. The strike last trading price was 4.65, which was -0.4 lower than the previous day. The implied volatity was 37.38, the open interest changed by 87 which increased total open position to 96

On 19 Nov BDL was trading at 1536.80. The strike last trading price was 5, which was -33.75 lower than the previous day. The implied volatity was 35.71, the open interest changed by 8 which increased total open position to 8

On 14 Nov BDL was trading at 1613.80. The strike last trading price was 38.75, which was 0 lower than the previous day. The implied volatity was 16.46, the open interest changed by 0 which decreased total open position to 0

On 12 Nov BDL was trading at 1532.40. The strike last trading price was 38.75, which was 0 lower than the previous day. The implied volatity was 12.68, the open interest changed by 0 which decreased total open position to 0

On 11 Nov BDL was trading at 1533.40. The strike last trading price was 38.75, 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