BDL

Bharat Dynamics Limited

1481.2 +49.80 (3.48%)

L: 1426.7 H: 1498

Back to Option Chain

Historical option data for BDL
24 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 27-JAN-2026 1400 CE
Delta: 0.79 Vega: 1.29 Theta: -0.80 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	1481.20	106.4 ₹ 37,240	32.65 11427.50	26.96	307 1,07,450	-40 -14,000	257 89,950
23 Dec	1431.40	73 ₹ 25,550	0.55 192.50	27.79	175 61,250	25 8,750	295 1,03,250
22 Dec	1423.60	71.65 ₹ 25,077.5	27.15 9502.50	28.39	614 2,14,900	-20 -7,000	267 93,450
19 Dec	1373.10	46 ₹ 16,100	10.85 3797.50	28.83	212 74,200	-33 -11,550	285 99,750
18 Dec	1342.50	34.2 ₹ 11,970	2.8 980.00	29.36	273 95,550	4 1,400	320 1,12,000
17 Dec	1324.30	30.6 ₹ 10,710	-12.55 -4392.50	31.07	257 89,950	99 34,650	312 1,09,200
16 Dec	1355.60	42 ₹ 14,700	-25.45 -8907.50	30.57	148 51,800	62 21,700	213 74,550
15 Dec	1402.60	66.05 ₹ 23,117.5	-5.75 -2012.50	30.17	29 10,150	7 2,450	152 53,200
12 Dec	1409.90	71.8 ₹ 25,130	-2.2 -770.00	29.13	4 1,400	-2 -700	144 50,400
11 Dec	1413.40	74 ₹ 25,900	8.6 3010.00	28.02	5 1,750	-1 -350	146 51,100
10 Dec	1400.30	64.6 ₹ 22,610	-20.25 -7087.50	28.77	43 15,050	10 3,500	141 49,350
9 Dec	1427.40	87.2 ₹ 30,520	7.05 2467.50	28.32	201 70,350	116 40,600	132 46,200
8 Dec	1423.10	80 ₹ 28,000	-55 -19250.00	27.63	3 1,050	1 350	14 4,900
26 Nov	1487.60	135 ₹ 47,250	-10 -3500.00	-	5 1,750	0 0	8 2,800
24 Nov	1477.00	145 ₹ 50,750	-57 -19950.00	37.15	1 350	0 0	7 2,450
18 Nov	1558.20	202 ₹ 70,700	-28 -9800.00	30.67	3 1,050	2 700	6 2,100
17 Nov	1589.50	230 ₹ 80,500	-44.2 -15470.00	31.70	2 700	0 0	2 700

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
7 Nov	1447.70	142.05 ₹ 49,717.5	-87.25 -30537.50	-	0 0	1 350	0 0
6 Nov	1438.10	142.05 ₹ 49,717.5	-87.25 -30537.50	-	1 350	0 0	0 0
3 Nov	1536.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
31 Oct	1529.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
30 Oct	1515.10	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 0.79

Historical price for 1400 CE is as follows

On 24 Dec BDL was trading at 1481.20. The strike last trading price was 106.4, which was 32.65 higher than the previous day. The implied volatity was 26.96, the open interest changed by -40 which decreased total open position to 257

On 23 Dec BDL was trading at 1431.40. The strike last trading price was 73, which was 0.55 higher than the previous day. The implied volatity was 27.79, the open interest changed by 25 which increased total open position to 295

On 22 Dec BDL was trading at 1423.60. The strike last trading price was 71.65, which was 27.15 higher than the previous day. The implied volatity was 28.39, the open interest changed by -20 which decreased total open position to 267

On 19 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 28.83, the open interest changed by -33 which decreased total open position to 285

On 18 Dec BDL was trading at 1342.50. The strike last trading price was 34.2, which was 2.8 higher than the previous day. The implied volatity was 29.36, the open interest changed by 4 which increased total open position to 320

On 17 Dec BDL was trading at 1324.30. The strike last trading price was 30.6, which was -12.55 lower than the previous day. The implied volatity was 31.07, the open interest changed by 99 which increased total open position to 312

On 16 Dec BDL was trading at 1355.60. The strike last trading price was 42, which was -25.45 lower than the previous day. The implied volatity was 30.57, the open interest changed by 62 which increased total open position to 213

On 15 Dec BDL was trading at 1402.60. The strike last trading price was 66.05, which was -5.75 lower than the previous day. The implied volatity was 30.17, the open interest changed by 7 which increased total open position to 152

On 12 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 29.13, the open interest changed by -2 which decreased total open position to 144

On 11 Dec BDL was trading at 1413.40. The strike last trading price was 74, which was 8.6 higher than the previous day. The implied volatity was 28.02, the open interest changed by -1 which decreased total open position to 146

On 10 Dec BDL was trading at 1400.30. The strike last trading price was 64.6, which was -20.25 lower than the previous day. The implied volatity was 28.77, the open interest changed by 10 which increased total open position to 141

On 9 Dec BDL was trading at 1427.40. The strike last trading price was 87.2, which was 7.05 higher than the previous day. The implied volatity was 28.32, the open interest changed by 116 which increased total open position to 132

On 8 Dec BDL was trading at 1423.10. The strike last trading price was 80, which was -55 lower than the previous day. The implied volatity was 27.63, the open interest changed by 1 which increased total open position to 14

On 26 Nov BDL was trading at 1487.60. The strike last trading price was 135, which was -10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 24 Nov BDL was trading at 1477.00. The strike last trading price was 145, which was -57 lower than the previous day. The implied volatity was 37.15, the open interest changed by 0 which decreased total open position to 7

On 18 Nov BDL was trading at 1558.20. The strike last trading price was 202, which was -28 lower than the previous day. The implied volatity was 30.67, the open interest changed by 2 which increased total open position to 6

On 17 Nov BDL was trading at 1589.50. The strike last trading price was 230, which was -44.2 lower than the previous day. The implied volatity was 31.70, 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 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 7 Nov BDL was trading at 1447.70. 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 1 which increased total open position to 0

On 6 Nov BDL was trading at 1438.10. 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 3 Nov BDL was trading at 1536.60. 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 31 Oct 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 30 Oct BDL was trading at 1515.10. 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: -0.25 Vega: 1.43 Theta: -0.60 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	1481.20	23.55 ₹ 8,242.5	-9.45 -3307.50	33.43	522 1,82,700	126 44,100	397 1,38,950
23 Dec	1431.40	34.5 ₹ 12,075	-1.85 -647.50	30.69	190 66,500	49 17,150	269 94,150
22 Dec	1423.60	36.8 ₹ 12,880	-21.25 -7437.50	30.64	225 78,750	71 24,850	217 75,950
19 Dec	1373.10	57 ₹ 19,950	-23 -8050.00	28.21	38 13,300	17 5,950	145 50,750
18 Dec	1342.50	80 ₹ 28,000	-11.9 -4165.00	31.15	18 6,300	-4 -1,400	129 45,150
17 Dec	1324.30	91.9 ₹ 32,165	12.4 4340.00	30.73	34 11,900	-1 -350	134 46,900
16 Dec	1355.60	79.5 ₹ 27,825	28.65 10027.50	33.62	46 16,100	10 3,500	136 47,600
15 Dec	1402.60	51 ₹ 17,850	-0.45 -157.50	30.89	16 5,600	-4 -1,400	126 44,100
12 Dec	1409.90	51 ₹ 17,850	2.2 770.00	32.08	26 9,100	2 700	129 45,150
11 Dec	1413.40	49 ₹ 17,150	-8.45 -2957.50	32.02	94 32,900	61 21,350	127 44,450
10 Dec	1400.30	58.05 ₹ 20,317.5	12.55 4392.50	32.10	43 15,050	26 9,100	66 23,100
9 Dec	1427.40	46.2 ₹ 16,170	-6.85 -2397.50	33.43	28 9,800	12 4,200	36 12,600
8 Dec	1423.10	55.1 ₹ 19,285	-35.4 -12390.00	35.70	48 16,800	27 9,450	27 9,450
26 Nov	1487.60	90.5 ₹ 31,675	0 0.00	-	0 0	0 0	0 0
24 Nov	1477.00	90.5 ₹ 31,675	0 0.00	-	0 0	0 0	0 0
18 Nov	1558.20	90.5 ₹ 31,675	0 0.00	-	0 0	0 0	0 0
17 Nov	1589.50	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	5.64	0 0	0 0	0 0
7 Nov	1447.70	90.5 ₹ 31,675	0 0.00	3.25	0 0	0 0	0 0
6 Nov	1438.10	90.5 ₹ 31,675	0 0.00	-	0 0	0 0	0 0
3 Nov	1536.60	90.5 ₹ 31,675	0 0.00	-	0 0	0 0	0 0
31 Oct	1529.90	90.5 ₹ 31,675	0 0.00	-	0 0	0 0	0 0
30 Oct	1515.10	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 -0.25

Historical price for 1400 PE is as follows

On 24 Dec BDL was trading at 1481.20. The strike last trading price was 23.55, which was -9.45 lower than the previous day. The implied volatity was 33.43, the open interest changed by 126 which increased total open position to 397

On 23 Dec BDL was trading at 1431.40. The strike last trading price was 34.5, which was -1.85 lower than the previous day. The implied volatity was 30.69, the open interest changed by 49 which increased total open position to 269

On 22 Dec BDL was trading at 1423.60. The strike last trading price was 36.8, which was -21.25 lower than the previous day. The implied volatity was 30.64, the open interest changed by 71 which increased total open position to 217

On 19 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 28.21, the open interest changed by 17 which increased total open position to 145

On 18 Dec BDL was trading at 1342.50. The strike last trading price was 80, which was -11.9 lower than the previous day. The implied volatity was 31.15, the open interest changed by -4 which decreased total open position to 129

On 17 Dec BDL was trading at 1324.30. The strike last trading price was 91.9, which was 12.4 higher than the previous day. The implied volatity was 30.73, the open interest changed by -1 which decreased total open position to 134

On 16 Dec BDL was trading at 1355.60. The strike last trading price was 79.5, which was 28.65 higher than the previous day. The implied volatity was 33.62, the open interest changed by 10 which increased total open position to 136

On 15 Dec BDL was trading at 1402.60. The strike last trading price was 51, which was -0.45 lower than the previous day. The implied volatity was 30.89, the open interest changed by -4 which decreased total open position to 126

On 12 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 32.08, the open interest changed by 2 which increased total open position to 129

On 11 Dec BDL was trading at 1413.40. The strike last trading price was 49, which was -8.45 lower than the previous day. The implied volatity was 32.02, the open interest changed by 61 which increased total open position to 127

On 10 Dec BDL was trading at 1400.30. The strike last trading price was 58.05, which was 12.55 higher than the previous day. The implied volatity was 32.10, the open interest changed by 26 which increased total open position to 66

On 9 Dec BDL was trading at 1427.40. The strike last trading price was 46.2, which was -6.85 lower than the previous day. The implied volatity was 33.43, the open interest changed by 12 which increased total open position to 36

On 8 Dec BDL was trading at 1423.10. The strike last trading price was 55.1, which was -35.4 lower than the previous day. The implied volatity was 35.70, the open interest changed by 27 which increased total open position to 27

On 26 Nov BDL was trading at 1487.60. 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 24 Nov BDL was trading at 1477.00. 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 18 Nov BDL was trading at 1558.20. 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 17 Nov BDL was trading at 1589.50. 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 5.64, the open interest changed by 0 which decreased total open position to 0

On 7 Nov BDL was trading at 1447.70. The strike last trading price was 90.5, which was 0 lower than the previous day. The implied volatity was 3.25, the open interest changed by 0 which decreased total open position to 0

On 6 Nov BDL was trading at 1438.10. 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 3 Nov BDL was trading at 1536.60. 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 31 Oct 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 30 Oct BDL was trading at 1515.10. 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