BDL

Bharat Dynamics Limited

1420 +19.70 (1.41%)

L: 1396 H: 1426.1

Back to Option Chain

Historical option data for BDL
11 Dec 2025 12:49 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 1460 CE
Delta: 0.39 Vega: 1.24 Theta: -1.15 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
11 Dec	1419.80	26.15 ₹ 8,498.75	5.5 1787.50	30.86	642 2,08,650	-33 -10,725	673 2,18,725
10 Dec	1400.30	18.35 ₹ 5,963.75	-12.95 -4208.75	30.62	1,508 4,90,100	116 37,700	705 2,29,125
9 Dec	1427.40	32.05 ₹ 10,416.25	1.7 552.50	29.71	2,445 7,94,625	15 4,875	591 1,92,075
8 Dec	1423.10	30.3 ₹ 9,847.5	-51.05 -16591.25	30.82	2,060 6,69,500	495 1,60,875	574 1,86,550
5 Dec	1512.50	79.55 ₹ 25,853.75	-17.95 -5833.75	28.44	218 70,850	-60 -19,500	79 25,675
4 Dec	1528.00	103.25 ₹ 33,556.25	38.15 12398.75	29.16	195 63,375	-16 -5,200	141 45,825
3 Dec	1483.00	67.4 ₹ 21,905	-27.75 -9018.75	28.98	197 64,025	29 9,425	155 50,375
2 Dec	1525.30	96.85 ₹ 31,476.25	0.9 292.50	32.57	14 4,550	6 1,950	125 40,625
1 Dec	1530.30	96.15 ₹ 31,248.75	8.85 2876.25	27.38	32 10,400	0 0	119 38,675
28 Nov	1513.60	86.65 ₹ 28,161.25	6.4 2080.00	26.65	21 6,825	-3 -975	120 39,000
27 Nov	1504.50	78.35 ₹ 25,463.75	4.8 1560.00	25.28	65 21,125	5 1,625	124 40,300
26 Nov	1487.60	72.95 ₹ 23,708.75	12.55 4078.75	28.06	88 28,600	1 325	120 39,000
25 Nov	1462.40	62 ₹ 20,150	-105.4 -34255.00	29.88	164 53,300	118 38,350	118 38,350
24 Nov	1477.00	167.4 ₹ 54,405	0 0.00	-	0 0	0 0	0 0
21 Nov	1512.70	167.4 ₹ 54,405	0 0.00	-	0 0	0 0	0 0
20 Nov	1557.00	167.4 ₹ 54,405	0 0.00	-	0 0	0 0	0 0
19 Nov	1536.80	167.4 ₹ 54,405	0 0.00	-	0 0	0 0	0 0
18 Nov	1558.20	167.4 ₹ 54,405	0 0.00	-	0 0	0 0	0 0
17 Nov	1589.50	167.4 ₹ 54,405	0 0.00	-	0 0	0 0	0 0
14 Nov	1613.80	167.4 ₹ 54,405	0 0.00	-	0 0	0 0	0 0
13 Nov	1517.90	167.4 ₹ 54,405	0 0.00	-	0 0	0 0	0 0
12 Nov	1532.40	167.4 ₹ 54,405	0 0.00	-	0 0	0 0	0 0
11 Nov	1533.40	167.4 ₹ 54,405	0 0.00	-	0 0	0 0	0 0
10 Nov	1514.40	167.4 ₹ 54,405	0 0.00	-	0 0	0 0	0 0
7 Nov	1447.70	167.4 ₹ 54,405	0 0.00	-	0 0	0 0	0 0
6 Nov	1438.10	167.4 ₹ 54,405	0 0.00	0.23	0 0	0 0	0 0

4 Nov	1481.10	167.4 ₹ 54,405	0 0.00	-	0 0	0 0	0 0

For Bharat Dynamics Limited - strike price 1460 expiring on 30DEC2025

Delta for 1460 CE is 0.39

Historical price for 1460 CE is as follows

On 11 Dec BDL was trading at 1419.80. The strike last trading price was 26.15, which was 5.5 higher than the previous day. The implied volatity was 30.86, the open interest changed by -33 which decreased total open position to 673

On 10 Dec BDL was trading at 1400.30. The strike last trading price was 18.35, which was -12.95 lower than the previous day. The implied volatity was 30.62, the open interest changed by 116 which increased total open position to 705

On 9 Dec BDL was trading at 1427.40. The strike last trading price was 32.05, which was 1.7 higher than the previous day. The implied volatity was 29.71, the open interest changed by 15 which increased total open position to 591

On 8 Dec BDL was trading at 1423.10. The strike last trading price was 30.3, which was -51.05 lower than the previous day. The implied volatity was 30.82, the open interest changed by 495 which increased total open position to 574

On 5 Dec BDL was trading at 1512.50. The strike last trading price was 79.55, which was -17.95 lower than the previous day. The implied volatity was 28.44, the open interest changed by -60 which decreased total open position to 79

On 4 Dec BDL was trading at 1528.00. The strike last trading price was 103.25, which was 38.15 higher than the previous day. The implied volatity was 29.16, the open interest changed by -16 which decreased total open position to 141

On 3 Dec BDL was trading at 1483.00. The strike last trading price was 67.4, which was -27.75 lower than the previous day. The implied volatity was 28.98, the open interest changed by 29 which increased total open position to 155

On 2 Dec BDL was trading at 1525.30. The strike last trading price was 96.85, which was 0.9 higher than the previous day. The implied volatity was 32.57, the open interest changed by 6 which increased total open position to 125

On 1 Dec BDL was trading at 1530.30. The strike last trading price was 96.15, which was 8.85 higher than the previous day. The implied volatity was 27.38, the open interest changed by 0 which decreased total open position to 119

On 28 Nov BDL was trading at 1513.60. The strike last trading price was 86.65, which was 6.4 higher than the previous day. The implied volatity was 26.65, the open interest changed by -3 which decreased total open position to 120

On 27 Nov BDL was trading at 1504.50. The strike last trading price was 78.35, which was 4.8 higher than the previous day. The implied volatity was 25.28, the open interest changed by 5 which increased total open position to 124

On 26 Nov BDL was trading at 1487.60. The strike last trading price was 72.95, which was 12.55 higher than the previous day. The implied volatity was 28.06, the open interest changed by 1 which increased total open position to 120

On 25 Nov BDL was trading at 1462.40. The strike last trading price was 62, which was -105.4 lower than the previous day. The implied volatity was 29.88, the open interest changed by 118 which increased total open position to 118

On 24 Nov BDL was trading at 1477.00. The strike last trading price was 167.4, 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 21 Nov BDL was trading at 1512.70. The strike last trading price was 167.4, 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 20 Nov BDL was trading at 1557.00. The strike last trading price was 167.4, 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 19 Nov BDL was trading at 1536.80. The strike last trading price was 167.4, 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 167.4, 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 167.4, 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 167.4, 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 167.4, 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 12 Nov BDL was trading at 1532.40. The strike last trading price was 167.4, 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 11 Nov BDL was trading at 1533.40. The strike last trading price was 167.4, 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 10 Nov BDL was trading at 1514.40. The strike last trading price was 167.4, 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 7 Nov BDL was trading at 1447.70. The strike last trading price was 167.4, 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 6 Nov BDL was trading at 1438.10. The strike last trading price was 167.4, which was 0 lower than the previous day. The implied volatity was 0.23, the open interest changed by 0 which decreased total open position to 0

On 4 Nov BDL was trading at 1481.10. The strike last trading price was 167.4, 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 1460 PE
Delta: -0.64 Vega: 1.22 Theta: -0.58 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
11 Dec	1419.80	53.5 ₹ 17,387.5	-26.45 -8596.25	26.46	36 11,700	7 2,275	184 59,800
10 Dec	1400.30	83.75 ₹ 27,218.75	23.9 7767.50	37.70	36 11,700	-3 -975	178 57,850
9 Dec	1427.40	57.15 ₹ 18,573.75	-9.95 -3233.75	33.97	307 99,775	-116 -37,700	182 59,150
8 Dec	1423.10	77.4 ₹ 25,155	52.3 16997.50	43.86	2,368 7,69,600	50 16,250	301 97,825
5 Dec	1512.50	24.4 ₹ 7,930	2.95 958.75	31.25	511 1,66,075	25 8,125	251 81,575
4 Dec	1528.00	20.75 ₹ 6,743.75	-16.45 -5346.25	33.81	474 1,54,050	68 22,100	226 73,450
3 Dec	1483.00	36.4 ₹ 11,830	14.5 4712.50	33.36	387 1,25,775	34 11,050	165 53,625
2 Dec	1525.30	22.45 ₹ 7,296.25	1.65 536.25	30.76	345 1,12,125	68 22,100	141 45,825
1 Dec	1530.30	21.55 ₹ 7,003.75	-3.8 -1235.00	30.80	236 76,700	-5 -1,625	76 24,700
28 Nov	1513.60	24.65 ₹ 8,011.25	-2.8 -910.00	29.13	76 24,700	12 3,900	81 26,325
27 Nov	1504.50	27.85 ₹ 9,051.25	-7 -2275.00	28.91	254 82,550	33 10,725	69 22,425
26 Nov	1487.60	34.4 ₹ 11,180	-18.15 -5898.75	29.23	95 30,875	34 11,050	36 11,700
25 Nov	1462.40	51.65 ₹ 16,786.25	-42.85 -13926.25	33.01	2 650	1 325	1 325
24 Nov	1477.00	94.5 ₹ 30,712.5	0 0.00	2.00	0 0	0 0	0 0
21 Nov	1512.70	94.5 ₹ 30,712.5	0 0.00	3.71	0 0	0 0	0 0
20 Nov	1557.00	94.5 ₹ 30,712.5	0 0.00	6.19	0 0	0 0	0 0
19 Nov	1536.80	94.5 ₹ 30,712.5	0 0.00	5.11	0 0	0 0	0 0
18 Nov	1558.20	94.5 ₹ 30,712.5	0 0.00	6.06	0 0	0 0	0 0
17 Nov	1589.50	94.5 ₹ 30,712.5	0 0.00	7.38	0 0	0 0	0 0
14 Nov	1613.80	94.5 ₹ 30,712.5	0 0.00	8.29	0 0	0 0	0 0
13 Nov	1517.90	94.5 ₹ 30,712.5	0 0.00	3.98	0 0	0 0	0 0
12 Nov	1532.40	94.5 ₹ 30,712.5	0 0.00	4.59	0 0	0 0	0 0
11 Nov	1533.40	94.5 ₹ 30,712.5	0 0.00	4.69	0 0	0 0	0 0
10 Nov	1514.40	94.5 ₹ 30,712.5	0 0.00	3.82	0 0	0 0	0 0
7 Nov	1447.70	94.5 ₹ 30,712.5	0 0.00	0.40	0 0	0 0	0 0
6 Nov	1438.10	94.5 ₹ 30,712.5	0 0.00	-	0 0	0 0	0 0
4 Nov	1481.10	94.5 ₹ 30,712.5	0 0.00	2.13	0 0	0 0	0 0

For Bharat Dynamics Limited - strike price 1460 expiring on 30DEC2025

Delta for 1460 PE is -0.64

Historical price for 1460 PE is as follows

On 11 Dec BDL was trading at 1419.80. The strike last trading price was 53.5, which was -26.45 lower than the previous day. The implied volatity was 26.46, the open interest changed by 7 which increased total open position to 184

On 10 Dec BDL was trading at 1400.30. The strike last trading price was 83.75, which was 23.9 higher than the previous day. The implied volatity was 37.70, the open interest changed by -3 which decreased total open position to 178

On 9 Dec BDL was trading at 1427.40. The strike last trading price was 57.15, which was -9.95 lower than the previous day. The implied volatity was 33.97, the open interest changed by -116 which decreased total open position to 182

On 8 Dec BDL was trading at 1423.10. The strike last trading price was 77.4, which was 52.3 higher than the previous day. The implied volatity was 43.86, the open interest changed by 50 which increased total open position to 301

On 5 Dec BDL was trading at 1512.50. The strike last trading price was 24.4, which was 2.95 higher than the previous day. The implied volatity was 31.25, the open interest changed by 25 which increased total open position to 251

On 4 Dec BDL was trading at 1528.00. The strike last trading price was 20.75, which was -16.45 lower than the previous day. The implied volatity was 33.81, the open interest changed by 68 which increased total open position to 226

On 3 Dec BDL was trading at 1483.00. The strike last trading price was 36.4, which was 14.5 higher than the previous day. The implied volatity was 33.36, the open interest changed by 34 which increased total open position to 165

On 2 Dec BDL was trading at 1525.30. The strike last trading price was 22.45, which was 1.65 higher than the previous day. The implied volatity was 30.76, the open interest changed by 68 which increased total open position to 141

On 1 Dec BDL was trading at 1530.30. The strike last trading price was 21.55, which was -3.8 lower than the previous day. The implied volatity was 30.80, the open interest changed by -5 which decreased total open position to 76

On 28 Nov BDL was trading at 1513.60. The strike last trading price was 24.65, which was -2.8 lower than the previous day. The implied volatity was 29.13, the open interest changed by 12 which increased total open position to 81

On 27 Nov BDL was trading at 1504.50. The strike last trading price was 27.85, which was -7 lower than the previous day. The implied volatity was 28.91, the open interest changed by 33 which increased total open position to 69

On 26 Nov BDL was trading at 1487.60. The strike last trading price was 34.4, which was -18.15 lower than the previous day. The implied volatity was 29.23, the open interest changed by 34 which increased total open position to 36

On 25 Nov BDL was trading at 1462.40. The strike last trading price was 51.65, which was -42.85 lower than the previous day. The implied volatity was 33.01, the open interest changed by 1 which increased total open position to 1

On 24 Nov BDL was trading at 1477.00. The strike last trading price was 94.5, which was 0 lower than the previous day. The implied volatity was 2.00, 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 94.5, which was 0 lower than the previous day. The implied volatity was 3.71, 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 94.5, which was 0 lower than the previous day. The implied volatity was 6.19, 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 94.5, which was 0 lower than the previous day. The implied volatity was 5.11, 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 94.5, which was 0 lower than the previous day. The implied volatity was 6.06, 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 94.5, which was 0 lower than the previous day. The implied volatity was 7.38, 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 94.5, which was 0 lower than the previous day. The implied volatity was 8.29, 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 94.5, which was 0 lower than the previous day. The implied volatity was 3.98, 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 94.5, which was 0 lower than the previous day. The implied volatity was 4.59, 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 94.5, which was 0 lower than the previous day. The implied volatity was 4.69, the open interest changed by 0 which decreased total open position to 0

On 10 Nov BDL was trading at 1514.40. The strike last trading price was 94.5, which was 0 lower than the previous day. The implied volatity was 3.82, 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 94.5, which was 0 lower than the previous day. The implied volatity was 0.40, 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 94.5, 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 4 Nov BDL was trading at 1481.10. The strike last trading price was 94.5, which was 0 lower than the previous day. The implied volatity was 2.13, 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