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 1460 CE
Delta: 0.62 Vega: 1.72 Theta: -0.95 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	1481.20	68.3 ₹ 23,905	25.3 8855.00	28.40	954 3,33,900	26 9,100	112 39,200
23 Dec	1431.40	41.3 ₹ 14,455	-1.8 -630.00	27.57	144 50,400	57 19,950	87 30,450
22 Dec	1423.60	43.5 ₹ 15,225	-89.55 -31342.50	29.62	47 16,450	29 10,150	29 10,150
19 Dec	1373.10	133.05 ₹ 46,567.5	0 0.00	4.26	0 0	0 0	0 0
18 Dec	1342.50	133.05 ₹ 46,567.5	0 0.00	-	0 0	0 0	0 0
17 Dec	1324.30	133.05 ₹ 46,567.5	0 0.00	-	0 0	0 0	0 0
16 Dec	1355.60	133.05 ₹ 46,567.5	0 0.00	5.32	0 0	0 0	0 0
15 Dec	1402.60	133.05 ₹ 46,567.5	0 0.00	2.49	0 0	0 0	0 0
12 Dec	1409.90	133.05 ₹ 46,567.5	0 0.00	1.99	0 0	0 0	0 0
11 Dec	1413.40	133.05 ₹ 46,567.5	0 0.00	1.53	0 0	0 0	0 0

10 Dec	1400.30	133.05 ₹ 46,567.5	0 0.00	2.58	0 0	0 0	0 0
9 Dec	1427.40	133.05 ₹ 46,567.5	0 0.00	0.58	0 0	0 0	0 0
8 Dec	1423.10	133.05 ₹ 46,567.5	0 0.00	0.98	0 0	0 0	0 0
26 Nov	1487.60	133.05 ₹ 46,567.5	0 0.00	-	0 0	0 0	0 0

For Bharat Dynamics Limited - strike price 1460 expiring on 27JAN2026

Delta for 1460 CE is 0.62

Historical price for 1460 CE is as follows

On 24 Dec BDL was trading at 1481.20. The strike last trading price was 68.3, which was 25.3 higher than the previous day. The implied volatity was 28.40, the open interest changed by 26 which increased total open position to 112

On 23 Dec BDL was trading at 1431.40. The strike last trading price was 41.3, which was -1.8 lower than the previous day. The implied volatity was 27.57, the open interest changed by 57 which increased total open position to 87

On 22 Dec BDL was trading at 1423.60. The strike last trading price was 43.5, which was -89.55 lower than the previous day. The implied volatity was 29.62, the open interest changed by 29 which increased total open position to 29

On 19 Dec BDL was trading at 1373.10. The strike last trading price was 133.05, which was 0 lower than the previous day. The implied volatity was 4.26, the open interest changed by 0 which decreased total open position to 0

On 18 Dec BDL was trading at 1342.50. The strike last trading price was 133.05, 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 Dec BDL was trading at 1324.30. The strike last trading price was 133.05, 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 16 Dec BDL was trading at 1355.60. The strike last trading price was 133.05, which was 0 lower than the previous day. The implied volatity was 5.32, the open interest changed by 0 which decreased total open position to 0

On 15 Dec BDL was trading at 1402.60. The strike last trading price was 133.05, which was 0 lower than the previous day. The implied volatity was 2.49, the open interest changed by 0 which decreased total open position to 0

On 12 Dec BDL was trading at 1409.90. The strike last trading price was 133.05, which was 0 lower than the previous day. The implied volatity was 1.99, the open interest changed by 0 which decreased total open position to 0

On 11 Dec BDL was trading at 1413.40. The strike last trading price was 133.05, which was 0 lower than the previous day. The implied volatity was 1.53, the open interest changed by 0 which decreased total open position to 0

On 10 Dec BDL was trading at 1400.30. The strike last trading price was 133.05, which was 0 lower than the previous day. The implied volatity was 2.58, the open interest changed by 0 which decreased total open position to 0

On 9 Dec BDL was trading at 1427.40. The strike last trading price was 133.05, which was 0 lower than the previous day. The implied volatity was 0.58, 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 133.05, which was 0 lower than the previous day. The implied volatity was 0.98, the open interest changed by 0 which decreased total open position to 0

On 26 Nov BDL was trading at 1487.60. The strike last trading price was 133.05, 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 1460 PE
Delta: -0.39 Vega: 1.74 Theta: -0.68 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	1481.20	44.3 ₹ 15,505	-17.4 -6090.00	33.16	323 1,13,050	-32 -11,200	116 40,600
23 Dec	1431.40	61.4 ₹ 21,490	-11.6 -4060.00	29.80	194 67,900	132 46,200	148 51,800
22 Dec	1423.60	73 ₹ 25,550	-60.4 -21140.00	34.56	9 3,150	5 1,750	16 5,600
19 Dec	1373.10	133.4 ₹ 46,690	3.35 1172.50	-	0 0	0 0	11 3,850
18 Dec	1342.50	133.4 ₹ 46,690	3.35 1172.50	-	6 2,100	0 0	11 3,850
17 Dec	1324.30	130.05 ₹ 45,517.5	17.45 6107.50	25.04	5 1,750	1 350	7 2,450
16 Dec	1355.60	112.6 ₹ 39,410	-2.8 -980.00	29.02	6 2,100	4 1,400	4 1,400
15 Dec	1402.60	115.4 ₹ 40,390	0 0.00	-	0 0	0 0	0 0
12 Dec	1409.90	115.4 ₹ 40,390	0 0.00	-	0 0	0 0	0 0
11 Dec	1413.40	115.4 ₹ 40,390	0 0.00	-	0 0	0 0	0 0
10 Dec	1400.30	115.4 ₹ 40,390	0 0.00	-	0 0	0 0	0 0
9 Dec	1427.40	115.4 ₹ 40,390	0 0.00	-	0 0	0 0	0 0
8 Dec	1423.10	115.4 ₹ 40,390	0 0.00	-	0 0	0 0	0 0
26 Nov	1487.60	115.4 ₹ 40,390	0 0.00	-	0 0	0 0	0 0

For Bharat Dynamics Limited - strike price 1460 expiring on 27JAN2026

Delta for 1460 PE is -0.39

Historical price for 1460 PE is as follows

On 24 Dec BDL was trading at 1481.20. The strike last trading price was 44.3, which was -17.4 lower than the previous day. The implied volatity was 33.16, the open interest changed by -32 which decreased total open position to 116

On 23 Dec BDL was trading at 1431.40. The strike last trading price was 61.4, which was -11.6 lower than the previous day. The implied volatity was 29.80, the open interest changed by 132 which increased total open position to 148

On 22 Dec BDL was trading at 1423.60. The strike last trading price was 73, which was -60.4 lower than the previous day. The implied volatity was 34.56, the open interest changed by 5 which increased total open position to 16

On 19 Dec BDL was trading at 1373.10. The strike last trading price was 133.4, which was 3.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 18 Dec BDL was trading at 1342.50. The strike last trading price was 133.4, which was 3.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 17 Dec BDL was trading at 1324.30. The strike last trading price was 130.05, which was 17.45 higher than the previous day. The implied volatity was 25.04, the open interest changed by 1 which increased total open position to 7

On 16 Dec BDL was trading at 1355.60. The strike last trading price was 112.6, which was -2.8 lower than the previous day. The implied volatity was 29.02, the open interest changed by 4 which increased total open position to 4

On 15 Dec BDL was trading at 1402.60. The strike last trading price was 115.4, 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 Dec BDL was trading at 1409.90. The strike last trading price was 115.4, 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 Dec BDL was trading at 1413.40. The strike last trading price was 115.4, 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 Dec BDL was trading at 1400.30. The strike last trading price was 115.4, 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 9 Dec BDL was trading at 1427.40. The strike last trading price was 115.4, 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 8 Dec BDL was trading at 1423.10. The strike last trading price was 115.4, 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 26 Nov BDL was trading at 1487.60. The strike last trading price was 115.4, 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

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