BDL

Bharat Dynamics Limited

1530.7 -39.30 (-2.50%)

L: 1521.4 H: 1593.9

Back to Option Chain

Historical option data for BDL
29 Jan 2026 04:14 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 24-FEB-2026 1500 CE
Delta: 0.61 Vega: 1.57 Theta: -1.65 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
29 Jan	1530.70	98.8 ₹ 34,580	-26.95 -9432.50	47.17	1,007 3,52,450	-70 -24,500	845 2,95,750
28 Jan	1570.00	128 ₹ 44,800	64 22400.00	46.71	4,475 15,66,250	79 27,650	918 3,21,300
27 Jan	1469.40	66.95 ₹ 23,432.5	24.35 8522.50	43.59	1,842 6,44,700	265 92,750	839 2,93,650

23 Jan	1408.00	44.85 ₹ 15,697.5	-8.45 -2957.50	44.75	472 1,65,200	119 41,650	569 1,99,150
22 Jan	1451.20	54.8 ₹ 19,180	10.55 3692.50	39.63	412 1,44,200	-49 -17,150	449 1,57,150
21 Jan	1419.20	45 ₹ 15,750	-10.25 -3587.50	41.27	531 1,85,850	151 52,850	497 1,73,950
20 Jan	1453.10	57.4 ₹ 20,090	-26.15 -9152.50	39.75	757 2,64,950	262 91,700	348 1,21,800
19 Jan	1507.30	81 ₹ 28,350	-9.55 -3342.50	38.4	83 29,050	29 10,150	85 29,750
16 Jan	1516.40	90.45 ₹ 31,657.5	-7.55 -2642.50	37.84	74 25,900	35 12,250	57 19,950
14 Jan	1513.60	98 ₹ 34,300	0.55 192.50	39.79	5 1,750	0 0	20 7,000
13 Jan	1522.50	97.45 ₹ 34,107.5	4.05 1417.50	38.09	17 5,950	10 3,500	20 7,000
12 Jan	1533.00	93.4 ₹ 32,690	-5.45 -1907.50	30.85	3 1,050	1 350	10 3,500
9 Jan	1520.50	98.85 ₹ 34,597.5	-11.15 -3902.50	36.69	6 2,100	1 350	4 1,400
8 Jan	1533.60	110 ₹ 38,500	-11.25 -3937.50	39.1	1 350	0 0	2 700
7 Jan	1539.50	121.25 ₹ 42,437.5	7.4 2590.00	-	0 0	0 0	2 700
6 Jan	1542.50	121.25 ₹ 42,437.5	7.4 2590.00	39.44	2 700	0 0	1 350
5 Jan	1541.80	113.85 ₹ 39,847.5	43.85 15347.50	37.34	4 1,400	1 350	2 700
2 Jan	1495.00	70 ₹ 24,500	-30.9 -10815.00	27.9	1 350	0 0	0 0
1 Jan	1481.50	100.9 ₹ 35,315	0 0.00	-	0 0	0 0	0 0
31 Dec	1466.50	100.9 ₹ 35,315	- NaN	-	0 0	0 0	0 0

For Bharat Dynamics Limited - strike price 1500 expiring on 24FEB2026

Delta for 1500 CE is 0.61

Historical price for 1500 CE is as follows

On 29 Jan BDL was trading at 1530.70. The strike last trading price was 98.8, which was -26.95 lower than the previous day. The implied volatity was 47.17, the open interest changed by -70 which decreased total open position to 845

On 28 Jan BDL was trading at 1570.00. The strike last trading price was 128, which was 64 higher than the previous day. The implied volatity was 46.71, the open interest changed by 79 which increased total open position to 918

On 27 Jan BDL was trading at 1469.40. The strike last trading price was 66.95, which was 24.35 higher than the previous day. The implied volatity was 43.59, the open interest changed by 265 which increased total open position to 839

On 23 Jan BDL was trading at 1408.00. The strike last trading price was 44.85, which was -8.45 lower than the previous day. The implied volatity was 44.75, the open interest changed by 119 which increased total open position to 569

On 22 Jan BDL was trading at 1451.20. The strike last trading price was 54.8, which was 10.55 higher than the previous day. The implied volatity was 39.63, the open interest changed by -49 which decreased total open position to 449

On 21 Jan BDL was trading at 1419.20. The strike last trading price was 45, which was -10.25 lower than the previous day. The implied volatity was 41.27, the open interest changed by 151 which increased total open position to 497

On 20 Jan BDL was trading at 1453.10. The strike last trading price was 57.4, which was -26.15 lower than the previous day. The implied volatity was 39.75, the open interest changed by 262 which increased total open position to 348

On 19 Jan BDL was trading at 1507.30. The strike last trading price was 81, which was -9.55 lower than the previous day. The implied volatity was 38.4, the open interest changed by 29 which increased total open position to 85

On 16 Jan BDL was trading at 1516.40. The strike last trading price was 90.45, which was -7.55 lower than the previous day. The implied volatity was 37.84, the open interest changed by 35 which increased total open position to 57

On 14 Jan BDL was trading at 1513.60. The strike last trading price was 98, which was 0.55 higher than the previous day. The implied volatity was 39.79, the open interest changed by 0 which decreased total open position to 20

On 13 Jan BDL was trading at 1522.50. The strike last trading price was 97.45, which was 4.05 higher than the previous day. The implied volatity was 38.09, the open interest changed by 10 which increased total open position to 20

On 12 Jan BDL was trading at 1533.00. The strike last trading price was 93.4, which was -5.45 lower than the previous day. The implied volatity was 30.85, the open interest changed by 1 which increased total open position to 10

On 9 Jan BDL was trading at 1520.50. The strike last trading price was 98.85, which was -11.15 lower than the previous day. The implied volatity was 36.69, the open interest changed by 1 which increased total open position to 4

On 8 Jan BDL was trading at 1533.60. The strike last trading price was 110, which was -11.25 lower than the previous day. The implied volatity was 39.1, the open interest changed by 0 which decreased total open position to 2

On 7 Jan BDL was trading at 1539.50. The strike last trading price was 121.25, which was 7.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 6 Jan BDL was trading at 1542.50. The strike last trading price was 121.25, which was 7.4 higher than the previous day. The implied volatity was 39.44, the open interest changed by 0 which decreased total open position to 1

On 5 Jan BDL was trading at 1541.80. The strike last trading price was 113.85, which was 43.85 higher than the previous day. The implied volatity was 37.34, the open interest changed by 1 which increased total open position to 2

On 2 Jan BDL was trading at 1495.00. The strike last trading price was 70, which was -30.9 lower than the previous day. The implied volatity was 27.9, the open interest changed by 0 which decreased total open position to 0

On 1 Jan BDL was trading at 1481.50. The strike last trading price was 100.9, 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 Dec BDL was trading at 1466.50. The strike last trading price was 100.9, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

BDL 24FEB2026 1500 PE
Delta: -0.4 Vega: 1.57 Theta: -1.45 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
29 Jan	1530.70	67.4 ₹ 23,590	18.1 6335.00	54.08	763 2,67,050	-29 -10,150	539 1,88,650
28 Jan	1570.00	46.7 ₹ 16,345	-40.35 -14122.50	49.78	1,045 3,65,750	196 68,600	569 1,99,150
27 Jan	1469.40	82.25 ₹ 28,787.5	-50.05 -17517.50	47.36	81 28,350	22 7,700	374 1,30,900
23 Jan	1408.00	134.05 ₹ 46,917.5	41.1 14385.00	53.67	71 24,850	31 10,850	354 1,23,900
22 Jan	1451.20	92.95 ₹ 32,532.5	-24.45 -8557.50	42.89	138 48,300	53 18,550	325 1,13,750
21 Jan	1419.20	115.85 ₹ 40,547.5	18.45 6457.50	44.72	114 39,900	-6 -2,100	272 95,200
20 Jan	1453.10	99.75 ₹ 34,912.5	31.3 10955.00	45.72	250 87,500	77 26,950	278 97,300
19 Jan	1507.30	67.9 ₹ 23,765	2.8 980.00	40.84	45 15,750	21 7,350	199 69,650
16 Jan	1516.40	65 ₹ 22,750	-3 -1050.00	40.69	98 34,300	26 9,100	179 62,650
14 Jan	1513.60	68 ₹ 23,800	-4 -1400.00	41.9	17 5,950	8 2,800	153 53,550
13 Jan	1522.50	72 ₹ 25,200	10.75 3762.50	44.06	10 3,500	1 350	145 50,750
12 Jan	1533.00	60.55 ₹ 21,192.5	-3.35 -1172.50	40.81	87 30,450	44 15,400	143 50,050
9 Jan	1520.50	64.6 ₹ 22,610	5.25 1837.50	38.87	47 16,450	25 8,750	86 30,100
8 Jan	1533.60	61 ₹ 21,350	6.5 2275.00	39.19	78 27,300	35 12,250	60 21,000
7 Jan	1539.50	54.5 ₹ 19,075	2.8 980.00	37.03	12 4,200	6 2,100	20 7,000
6 Jan	1542.50	51.7 ₹ 18,095	3.2 1120.00	35.73	8 2,800	4 1,400	14 4,900
5 Jan	1541.80	48.5 ₹ 16,975	-22 -7700.00	32.82	8 2,800	4 1,400	10 3,500
2 Jan	1495.00	70 ₹ 24,500	-10 -3500.00	33.96	7 2,450	4 1,400	5 1,750
1 Jan	1481.50	80 ₹ 28,000	-52.45 -18357.50	36.75	1 350	0 0	0 0
31 Dec	1466.50	132.45 ₹ 46,357.5	- NaN	-	0 0	0 0	0 0

For Bharat Dynamics Limited - strike price 1500 expiring on 24FEB2026

Delta for 1500 PE is -0.4

Historical price for 1500 PE is as follows

On 29 Jan BDL was trading at 1530.70. The strike last trading price was 67.4, which was 18.1 higher than the previous day. The implied volatity was 54.08, the open interest changed by -29 which decreased total open position to 539

On 28 Jan BDL was trading at 1570.00. The strike last trading price was 46.7, which was -40.35 lower than the previous day. The implied volatity was 49.78, the open interest changed by 196 which increased total open position to 569

On 27 Jan BDL was trading at 1469.40. The strike last trading price was 82.25, which was -50.05 lower than the previous day. The implied volatity was 47.36, the open interest changed by 22 which increased total open position to 374

On 23 Jan BDL was trading at 1408.00. The strike last trading price was 134.05, which was 41.1 higher than the previous day. The implied volatity was 53.67, the open interest changed by 31 which increased total open position to 354

On 22 Jan BDL was trading at 1451.20. The strike last trading price was 92.95, which was -24.45 lower than the previous day. The implied volatity was 42.89, the open interest changed by 53 which increased total open position to 325

On 21 Jan BDL was trading at 1419.20. The strike last trading price was 115.85, which was 18.45 higher than the previous day. The implied volatity was 44.72, the open interest changed by -6 which decreased total open position to 272

On 20 Jan BDL was trading at 1453.10. The strike last trading price was 99.75, which was 31.3 higher than the previous day. The implied volatity was 45.72, the open interest changed by 77 which increased total open position to 278

On 19 Jan BDL was trading at 1507.30. The strike last trading price was 67.9, which was 2.8 higher than the previous day. The implied volatity was 40.84, the open interest changed by 21 which increased total open position to 199

On 16 Jan BDL was trading at 1516.40. The strike last trading price was 65, which was -3 lower than the previous day. The implied volatity was 40.69, the open interest changed by 26 which increased total open position to 179

On 14 Jan BDL was trading at 1513.60. The strike last trading price was 68, which was -4 lower than the previous day. The implied volatity was 41.9, the open interest changed by 8 which increased total open position to 153

On 13 Jan BDL was trading at 1522.50. The strike last trading price was 72, which was 10.75 higher than the previous day. The implied volatity was 44.06, the open interest changed by 1 which increased total open position to 145

On 12 Jan BDL was trading at 1533.00. The strike last trading price was 60.55, which was -3.35 lower than the previous day. The implied volatity was 40.81, the open interest changed by 44 which increased total open position to 143

On 9 Jan BDL was trading at 1520.50. The strike last trading price was 64.6, which was 5.25 higher than the previous day. The implied volatity was 38.87, the open interest changed by 25 which increased total open position to 86

On 8 Jan BDL was trading at 1533.60. The strike last trading price was 61, which was 6.5 higher than the previous day. The implied volatity was 39.19, the open interest changed by 35 which increased total open position to 60

On 7 Jan BDL was trading at 1539.50. The strike last trading price was 54.5, which was 2.8 higher than the previous day. The implied volatity was 37.03, the open interest changed by 6 which increased total open position to 20

On 6 Jan BDL was trading at 1542.50. The strike last trading price was 51.7, which was 3.2 higher than the previous day. The implied volatity was 35.73, the open interest changed by 4 which increased total open position to 14

On 5 Jan BDL was trading at 1541.80. The strike last trading price was 48.5, which was -22 lower than the previous day. The implied volatity was 32.82, the open interest changed by 4 which increased total open position to 10

On 2 Jan BDL was trading at 1495.00. The strike last trading price was 70, which was -10 lower than the previous day. The implied volatity was 33.96, the open interest changed by 4 which increased total open position to 5

On 1 Jan BDL was trading at 1481.50. The strike last trading price was 80, which was -52.45 lower than the previous day. The implied volatity was 36.75, the open interest changed by 0 which decreased total open position to 0

On 31 Dec BDL was trading at 1466.50. The strike last trading price was 132.45, which was - 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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD