BDL

Bharat Dynamics Limited

1512.5 -15.50 (-1.01%)

L: 1497.1 H: 1537.6

Back to Option Chain

Historical option data for BDL
05 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 1500 CE
Delta: 0.58 Vega: 1.54 Theta: -1.15 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	1512.50	57 ₹ 18,525	-13 -4225.00	29.87	2,589 8,41,425	46 14,950	984 3,19,800
4 Dec	1528.00	77 ₹ 25,025	32.2 10465.00	30.38	4,681 15,21,325	-143 -46,475	949 3,08,425
3 Dec	1483.00	46.25 ₹ 15,031.25	-22.1 -7182.50	29.28	3,935 12,78,875	335 1,08,875	1,092 3,54,900
2 Dec	1525.30	67.6 ₹ 21,970	-1.15 -373.75	30.01	1,530 4,97,250	-13 -4,225	759 2,46,675
1 Dec	1530.30	67.25 ₹ 21,856.25	6.15 1998.75	26.25	1,242 4,03,650	-214 -69,550	772 2,50,900
28 Nov	1513.60	60.7 ₹ 19,727.5	4.15 1348.75	26.25	1,886 6,12,950	-34 -11,050	982 3,19,150
27 Nov	1504.50	55.3 ₹ 17,972.5	3.65 1186.25	25.96	2,923 9,49,975	-67 -21,775	1,013 3,29,225
26 Nov	1487.60	52 ₹ 16,900	9.3 3022.50	28.63	2,669 8,67,425	407 1,32,275	1,080 3,51,000

25 Nov	1462.40	43.95 ₹ 14,283.75	-9.6 -3120.00	30.21	1,164 3,78,300	138 44,850	670 2,17,750
24 Nov	1477.00	51.45 ₹ 16,721.25	-19.55 -6353.75	29.65	1,696 5,51,200	195 63,375	529 1,71,925
21 Nov	1512.70	67.95 ₹ 22,083.75	-35.15 -11423.75	28.10	177 57,525	66 21,450	333 1,08,225
20 Nov	1557.00	102.85 ₹ 33,426.25	13.4 4355.00	29.76	135 43,875	-7 -2,275	268 87,100
19 Nov	1536.80	90 ₹ 29,250	-14.9 -4842.50	29.38	227 73,775	85 27,625	275 89,375
18 Nov	1558.20	102.95 ₹ 33,458.75	-22.85 -7426.25	28.64	123 39,975	73 23,725	192 62,400
17 Nov	1589.50	125.55 ₹ 40,803.75	-19.05 -6191.25	28.16	62 20,150	1 325	119 38,675
14 Nov	1613.80	144.6 ₹ 46,995	59.35 19288.75	26.53	126 40,950	-40 -13,000	118 38,350
13 Nov	1517.90	83.15 ₹ 27,023.75	-11.85 -3851.25	29.86	20 6,500	3 975	158 51,350
12 Nov	1532.40	93.2 ₹ 30,290	-5.7 -1852.50	30.00	16 5,200	0 0	156 50,700
11 Nov	1533.40	98.9 ₹ 32,142.5	10.25 3331.25	31.14	48 15,600	-7 -2,275	156 50,700
10 Nov	1514.40	88.65 ₹ 28,811.25	32.35 10513.75	32.16	70 22,750	27 8,775	163 52,975
7 Nov	1447.70	55.5 ₹ 18,037.5	0.95 308.75	31.74	171 55,575	119 38,675	136 44,200
6 Nov	1438.10	54.1 ₹ 17,582.5	-20.1 -6532.50	33.17	28 9,100	-3 -975	16 5,200
4 Nov	1481.10	73.35 ₹ 23,838.75	-41.65 -13536.25	30.92	21 6,825	9 2,925	12 3,900
3 Nov	1536.60	115 ₹ 37,375	-31.7 -10302.50	33.99	3 975	1 325	1 325
31 Oct	1529.90	146.7 ₹ 47,677.5	0 0.00	-	0 0	0 0	0 0

For Bharat Dynamics Limited - strike price 1500 expiring on 30DEC2025

Delta for 1500 CE is 0.58

Historical price for 1500 CE is as follows

On 5 Dec BDL was trading at 1512.50. The strike last trading price was 57, which was -13 lower than the previous day. The implied volatity was 29.87, the open interest changed by 46 which increased total open position to 984

On 4 Dec BDL was trading at 1528.00. The strike last trading price was 77, which was 32.2 higher than the previous day. The implied volatity was 30.38, the open interest changed by -143 which decreased total open position to 949

On 3 Dec BDL was trading at 1483.00. The strike last trading price was 46.25, which was -22.1 lower than the previous day. The implied volatity was 29.28, the open interest changed by 335 which increased total open position to 1092

On 2 Dec BDL was trading at 1525.30. The strike last trading price was 67.6, which was -1.15 lower than the previous day. The implied volatity was 30.01, the open interest changed by -13 which decreased total open position to 759

On 1 Dec BDL was trading at 1530.30. The strike last trading price was 67.25, which was 6.15 higher than the previous day. The implied volatity was 26.25, the open interest changed by -214 which decreased total open position to 772

On 28 Nov BDL was trading at 1513.60. The strike last trading price was 60.7, which was 4.15 higher than the previous day. The implied volatity was 26.25, the open interest changed by -34 which decreased total open position to 982

On 27 Nov BDL was trading at 1504.50. The strike last trading price was 55.3, which was 3.65 higher than the previous day. The implied volatity was 25.96, the open interest changed by -67 which decreased total open position to 1013

On 26 Nov BDL was trading at 1487.60. The strike last trading price was 52, which was 9.3 higher than the previous day. The implied volatity was 28.63, the open interest changed by 407 which increased total open position to 1080

On 25 Nov BDL was trading at 1462.40. The strike last trading price was 43.95, which was -9.6 lower than the previous day. The implied volatity was 30.21, the open interest changed by 138 which increased total open position to 670

On 24 Nov BDL was trading at 1477.00. The strike last trading price was 51.45, which was -19.55 lower than the previous day. The implied volatity was 29.65, the open interest changed by 195 which increased total open position to 529

On 21 Nov BDL was trading at 1512.70. The strike last trading price was 67.95, which was -35.15 lower than the previous day. The implied volatity was 28.10, the open interest changed by 66 which increased total open position to 333

On 20 Nov BDL was trading at 1557.00. The strike last trading price was 102.85, which was 13.4 higher than the previous day. The implied volatity was 29.76, the open interest changed by -7 which decreased total open position to 268

On 19 Nov BDL was trading at 1536.80. The strike last trading price was 90, which was -14.9 lower than the previous day. The implied volatity was 29.38, the open interest changed by 85 which increased total open position to 275

On 18 Nov BDL was trading at 1558.20. The strike last trading price was 102.95, which was -22.85 lower than the previous day. The implied volatity was 28.64, the open interest changed by 73 which increased total open position to 192

On 17 Nov BDL was trading at 1589.50. The strike last trading price was 125.55, which was -19.05 lower than the previous day. The implied volatity was 28.16, the open interest changed by 1 which increased total open position to 119

On 14 Nov BDL was trading at 1613.80. The strike last trading price was 144.6, which was 59.35 higher than the previous day. The implied volatity was 26.53, the open interest changed by -40 which decreased total open position to 118

On 13 Nov BDL was trading at 1517.90. The strike last trading price was 83.15, which was -11.85 lower than the previous day. The implied volatity was 29.86, the open interest changed by 3 which increased total open position to 158

On 12 Nov BDL was trading at 1532.40. The strike last trading price was 93.2, which was -5.7 lower than the previous day. The implied volatity was 30.00, the open interest changed by 0 which decreased total open position to 156

On 11 Nov BDL was trading at 1533.40. The strike last trading price was 98.9, which was 10.25 higher than the previous day. The implied volatity was 31.14, the open interest changed by -7 which decreased total open position to 156

On 10 Nov BDL was trading at 1514.40. The strike last trading price was 88.65, which was 32.35 higher than the previous day. The implied volatity was 32.16, the open interest changed by 27 which increased total open position to 163

On 7 Nov BDL was trading at 1447.70. The strike last trading price was 55.5, which was 0.95 higher than the previous day. The implied volatity was 31.74, the open interest changed by 119 which increased total open position to 136

On 6 Nov BDL was trading at 1438.10. The strike last trading price was 54.1, which was -20.1 lower than the previous day. The implied volatity was 33.17, the open interest changed by -3 which decreased total open position to 16

On 4 Nov BDL was trading at 1481.10. The strike last trading price was 73.35, which was -41.65 lower than the previous day. The implied volatity was 30.92, the open interest changed by 9 which increased total open position to 12

On 3 Nov BDL was trading at 1536.60. The strike last trading price was 115, which was -31.7 lower than the previous day. The implied volatity was 33.99, the open interest changed by 1 which increased total open position to 1

On 31 Oct BDL was trading at 1529.90. The strike last trading price was 146.7, 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 1500 PE
Delta: -0.42 Vega: 1.55 Theta: -0.78 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	1512.50	40.05 ₹ 13,016.25	4.9 1592.50	31.35	1,303 4,23,475	-59 -19,175	910 2,95,750
4 Dec	1528.00	33.8 ₹ 10,985	-23.5 -7637.50	33.94	1,015 3,29,875	41 13,325	968 3,14,600
3 Dec	1483.00	56.1 ₹ 18,232.5	20.65 6711.25	34.12	1,536 4,99,200	39 12,675	926 3,00,950
2 Dec	1525.30	36.15 ₹ 11,748.75	2.25 731.25	30.45	1,527 4,96,275	116 37,700	884 2,87,300
1 Dec	1530.30	35.85 ₹ 11,651.25	-4.15 -1348.75	31.23	577 1,87,525	18 5,850	766 2,48,950
28 Nov	1513.60	40.3 ₹ 13,097.5	-2.7 -877.50	29.54	516 1,67,700	13 4,225	748 2,43,100
27 Nov	1504.50	43.8 ₹ 14,235	-9.05 -2941.25	28.83	812 2,63,900	45 14,625	735 2,38,875
26 Nov	1487.60	52.6 ₹ 17,095	-18.45 -5996.25	29.32	336 1,09,200	42 13,650	691 2,24,575
25 Nov	1462.40	69.9 ₹ 22,717.5	5.25 1706.25	31.47	283 91,975	74 24,050	649 2,10,925
24 Nov	1477.00	66 ₹ 21,450	16.65 5411.25	33.57	693 2,25,225	144 46,800	577 1,87,525
21 Nov	1512.70	50.2 ₹ 16,315	15.65 5086.25	31.63	324 1,05,300	121 39,325	433 1,40,725
20 Nov	1557.00	35 ₹ 11,375	-4.2 -1365.00	32.37	209 67,925	57 18,525	312 1,01,400
19 Nov	1536.80	39.45 ₹ 12,821.25	6.7 2177.50	31.07	102 33,150	26 8,450	254 82,550
18 Nov	1558.20	32.9 ₹ 10,692.5	7.75 2518.75	30.67	162 52,650	6 1,950	230 74,750
17 Nov	1589.50	25.2 ₹ 8,190	4.3 1397.50	30.69	141 45,825	-5 -1,625	228 74,100
14 Nov	1613.80	20.8 ₹ 6,760	-35.15 -11423.75	30.40	417 1,35,525	152 49,400	231 75,075
13 Nov	1517.90	55.55 ₹ 18,053.75	9.2 2990.00	33.48	41 13,325	16 5,200	78 25,350
12 Nov	1532.40	46.2 ₹ 15,015	-2 -650.00	30.96	29 9,425	6 1,950	60 19,500
11 Nov	1533.40	48.2 ₹ 15,665	-10.8 -3510.00	32.71	38 12,350	15 4,875	54 17,550
10 Nov	1514.40	59 ₹ 19,175	-36.95 -12008.75	33.66	58 18,850	14 4,550	35 11,375
7 Nov	1447.70	97.2 ₹ 31,590	2.2 715.00	36.01	27 8,775	-13 -4,225	27 8,775
6 Nov	1438.10	95 ₹ 30,875	13.9 4517.50	31.71	23 7,475	-3 -975	36 11,700
4 Nov	1481.10	81 ₹ 26,325	27.3 8872.50	35.90	41 13,325	33 10,725	38 12,350
3 Nov	1536.60	53.7 ₹ 17,452.5	-9.2 -2990.00	33.97	12 3,900	2 650	4 1,300
31 Oct	1529.90	62.9 ₹ 20,442.5	-50.5 -16412.50	-	3 975	2 650	2 650

For Bharat Dynamics Limited - strike price 1500 expiring on 30DEC2025

Delta for 1500 PE is -0.42

Historical price for 1500 PE is as follows

On 5 Dec BDL was trading at 1512.50. The strike last trading price was 40.05, which was 4.9 higher than the previous day. The implied volatity was 31.35, the open interest changed by -59 which decreased total open position to 910

On 4 Dec BDL was trading at 1528.00. The strike last trading price was 33.8, which was -23.5 lower than the previous day. The implied volatity was 33.94, the open interest changed by 41 which increased total open position to 968

On 3 Dec BDL was trading at 1483.00. The strike last trading price was 56.1, which was 20.65 higher than the previous day. The implied volatity was 34.12, the open interest changed by 39 which increased total open position to 926

On 2 Dec BDL was trading at 1525.30. The strike last trading price was 36.15, which was 2.25 higher than the previous day. The implied volatity was 30.45, the open interest changed by 116 which increased total open position to 884

On 1 Dec BDL was trading at 1530.30. The strike last trading price was 35.85, which was -4.15 lower than the previous day. The implied volatity was 31.23, the open interest changed by 18 which increased total open position to 766

On 28 Nov BDL was trading at 1513.60. The strike last trading price was 40.3, which was -2.7 lower than the previous day. The implied volatity was 29.54, the open interest changed by 13 which increased total open position to 748

On 27 Nov BDL was trading at 1504.50. The strike last trading price was 43.8, which was -9.05 lower than the previous day. The implied volatity was 28.83, the open interest changed by 45 which increased total open position to 735

On 26 Nov BDL was trading at 1487.60. The strike last trading price was 52.6, which was -18.45 lower than the previous day. The implied volatity was 29.32, the open interest changed by 42 which increased total open position to 691

On 25 Nov BDL was trading at 1462.40. The strike last trading price was 69.9, which was 5.25 higher than the previous day. The implied volatity was 31.47, the open interest changed by 74 which increased total open position to 649

On 24 Nov BDL was trading at 1477.00. The strike last trading price was 66, which was 16.65 higher than the previous day. The implied volatity was 33.57, the open interest changed by 144 which increased total open position to 577

On 21 Nov BDL was trading at 1512.70. The strike last trading price was 50.2, which was 15.65 higher than the previous day. The implied volatity was 31.63, the open interest changed by 121 which increased total open position to 433

On 20 Nov BDL was trading at 1557.00. The strike last trading price was 35, which was -4.2 lower than the previous day. The implied volatity was 32.37, the open interest changed by 57 which increased total open position to 312

On 19 Nov BDL was trading at 1536.80. The strike last trading price was 39.45, which was 6.7 higher than the previous day. The implied volatity was 31.07, the open interest changed by 26 which increased total open position to 254

On 18 Nov BDL was trading at 1558.20. The strike last trading price was 32.9, which was 7.75 higher than the previous day. The implied volatity was 30.67, the open interest changed by 6 which increased total open position to 230

On 17 Nov BDL was trading at 1589.50. The strike last trading price was 25.2, which was 4.3 higher than the previous day. The implied volatity was 30.69, the open interest changed by -5 which decreased total open position to 228

On 14 Nov BDL was trading at 1613.80. The strike last trading price was 20.8, which was -35.15 lower than the previous day. The implied volatity was 30.40, the open interest changed by 152 which increased total open position to 231

On 13 Nov BDL was trading at 1517.90. The strike last trading price was 55.55, which was 9.2 higher than the previous day. The implied volatity was 33.48, the open interest changed by 16 which increased total open position to 78

On 12 Nov BDL was trading at 1532.40. The strike last trading price was 46.2, which was -2 lower than the previous day. The implied volatity was 30.96, the open interest changed by 6 which increased total open position to 60

On 11 Nov BDL was trading at 1533.40. The strike last trading price was 48.2, which was -10.8 lower than the previous day. The implied volatity was 32.71, the open interest changed by 15 which increased total open position to 54

On 10 Nov BDL was trading at 1514.40. The strike last trading price was 59, which was -36.95 lower than the previous day. The implied volatity was 33.66, the open interest changed by 14 which increased total open position to 35

On 7 Nov BDL was trading at 1447.70. The strike last trading price was 97.2, which was 2.2 higher than the previous day. The implied volatity was 36.01, the open interest changed by -13 which decreased total open position to 27

On 6 Nov BDL was trading at 1438.10. The strike last trading price was 95, which was 13.9 higher than the previous day. The implied volatity was 31.71, the open interest changed by -3 which decreased total open position to 36

On 4 Nov BDL was trading at 1481.10. The strike last trading price was 81, which was 27.3 higher than the previous day. The implied volatity was 35.90, the open interest changed by 33 which increased total open position to 38

On 3 Nov BDL was trading at 1536.60. The strike last trading price was 53.7, which was -9.2 lower than the previous day. The implied volatity was 33.97, the open interest changed by 2 which increased total open position to 4

On 31 Oct BDL was trading at 1529.90. The strike last trading price was 62.9, which was -50.5 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2

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