BDL

Bharat Dynamics Limited

1409.9 -3.50 (-0.25%)

L: 1401.4 H: 1434.4

Back to Option Chain

Historical option data for BDL
12 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 1700 CE
Delta: 0.03 Vega: 0.22 Theta: -0.28 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1409.90	1.6 ₹ 520	-0.3 -97.50	43.02	137 44,525	-18 -5,850	675 2,19,375
11 Dec	1413.40	1.9 ₹ 617.5	-0.2 -65.00	42.36	155 50,375	-9 -2,925	694 2,25,550
10 Dec	1400.30	2.1 ₹ 682.5	-0.8 -260.00	44.77	170 55,250	21 6,825	702 2,28,150
9 Dec	1427.40	2.6 ₹ 845	0 0.00	40.12	270 87,750	52 16,900	681 2,21,325
8 Dec	1423.10	3.2 ₹ 1,040	-2.05 -666.25	42.22	1,111 3,61,075	130 42,250	611 1,98,575
5 Dec	1512.50	5 ₹ 1,625	-3.65 -1186.25	31.14	1,241 4,03,325	28 9,100	510 1,65,750
4 Dec	1528.00	9.85 ₹ 3,201.25	5.5 1787.50	32.24	1,393 4,52,725	56 18,200	483 1,56,975
3 Dec	1483.00	4.6 ₹ 1,495	-2.45 -796.25	32.20	740 2,40,500	83 26,975	427 1,38,775
2 Dec	1525.30	7.1 ₹ 2,307.5	0.55 178.75	30.44	828 2,69,100	47 15,275	346 1,12,450
1 Dec	1530.30	6.65 ₹ 2,161.25	1.2 390.00	28.49	426 1,38,450	31 10,075	299 97,175
28 Nov	1513.60	5.75 ₹ 1,868.75	0.1 32.50	27.66	309 1,00,425	62 20,150	268 87,100
27 Nov	1504.50	5.75 ₹ 1,868.75	-0.05 -16.25	28.43	121 39,325	0 0	205 66,625
26 Nov	1487.60	5.9 ₹ 1,917.5	0.3 97.50	30.14	253 82,225	76 24,700	205 66,625
25 Nov	1462.40	4.55 ₹ 1,478.75	-3.3 -1072.50	30.76	102 33,150	9 2,925	131 42,575
24 Nov	1477.00	7.6 ₹ 2,470	-3.55 -1153.75	32.35	112 36,400	32 10,400	122 39,650
21 Nov	1512.70	10.6 ₹ 3,445	-9.25 -3006.25	30.07	96 31,200	34 11,050	88 28,600
20 Nov	1557.00	20.25 ₹ 6,581.25	-50.6 -16445.00	30.16	73 23,725	48 15,600	48 15,600
19 Nov	1536.80	70.85 ₹ 23,026.25	0 0.00	7.10	0 0	0 0	0 0
18 Nov	1558.20	70.85 ₹ 23,026.25	0 0.00	6.13	0 0	0 0	0 0
17 Nov	1589.50	70.85 ₹ 23,026.25	0 0.00	4.60	0 0	0 0	0 0
14 Nov	1613.80	70.85 ₹ 23,026.25	0 0.00	3.26	0 0	0 0	0 0
13 Nov	1517.90	70.85 ₹ 23,026.25	0 0.00	7.48	0 0	0 0	0 0
12 Nov	1532.40	70.85 ₹ 23,026.25	0 0.00	6.82	0 0	0 0	0 0
11 Nov	1533.40	70.85 ₹ 23,026.25	0 0.00	6.62	0 0	0 0	0 0

10 Nov	1514.40	70.85 ₹ 23,026.25	0 0.00	7.32	0 0	0 0	0 0
7 Nov	1447.70	70.85 ₹ 23,026.25	0 0.00	9.90	0 0	0 0	0 0

For Bharat Dynamics Limited - strike price 1700 expiring on 30DEC2025

Delta for 1700 CE is 0.03

Historical price for 1700 CE is as follows

On 12 Dec BDL was trading at 1409.90. The strike last trading price was 1.6, which was -0.3 lower than the previous day. The implied volatity was 43.02, the open interest changed by -18 which decreased total open position to 675

On 11 Dec BDL was trading at 1413.40. The strike last trading price was 1.9, which was -0.2 lower than the previous day. The implied volatity was 42.36, the open interest changed by -9 which decreased total open position to 694

On 10 Dec BDL was trading at 1400.30. The strike last trading price was 2.1, which was -0.8 lower than the previous day. The implied volatity was 44.77, the open interest changed by 21 which increased total open position to 702

On 9 Dec BDL was trading at 1427.40. The strike last trading price was 2.6, which was 0 lower than the previous day. The implied volatity was 40.12, the open interest changed by 52 which increased total open position to 681

On 8 Dec BDL was trading at 1423.10. The strike last trading price was 3.2, which was -2.05 lower than the previous day. The implied volatity was 42.22, the open interest changed by 130 which increased total open position to 611

On 5 Dec BDL was trading at 1512.50. The strike last trading price was 5, which was -3.65 lower than the previous day. The implied volatity was 31.14, the open interest changed by 28 which increased total open position to 510

On 4 Dec BDL was trading at 1528.00. The strike last trading price was 9.85, which was 5.5 higher than the previous day. The implied volatity was 32.24, the open interest changed by 56 which increased total open position to 483

On 3 Dec BDL was trading at 1483.00. The strike last trading price was 4.6, which was -2.45 lower than the previous day. The implied volatity was 32.20, the open interest changed by 83 which increased total open position to 427

On 2 Dec BDL was trading at 1525.30. The strike last trading price was 7.1, which was 0.55 higher than the previous day. The implied volatity was 30.44, the open interest changed by 47 which increased total open position to 346

On 1 Dec BDL was trading at 1530.30. The strike last trading price was 6.65, which was 1.2 higher than the previous day. The implied volatity was 28.49, the open interest changed by 31 which increased total open position to 299

On 28 Nov BDL was trading at 1513.60. The strike last trading price was 5.75, which was 0.1 higher than the previous day. The implied volatity was 27.66, the open interest changed by 62 which increased total open position to 268

On 27 Nov BDL was trading at 1504.50. The strike last trading price was 5.75, which was -0.05 lower than the previous day. The implied volatity was 28.43, the open interest changed by 0 which decreased total open position to 205

On 26 Nov BDL was trading at 1487.60. The strike last trading price was 5.9, which was 0.3 higher than the previous day. The implied volatity was 30.14, the open interest changed by 76 which increased total open position to 205

On 25 Nov BDL was trading at 1462.40. The strike last trading price was 4.55, which was -3.3 lower than the previous day. The implied volatity was 30.76, the open interest changed by 9 which increased total open position to 131

On 24 Nov BDL was trading at 1477.00. The strike last trading price was 7.6, which was -3.55 lower than the previous day. The implied volatity was 32.35, the open interest changed by 32 which increased total open position to 122

On 21 Nov BDL was trading at 1512.70. The strike last trading price was 10.6, which was -9.25 lower than the previous day. The implied volatity was 30.07, the open interest changed by 34 which increased total open position to 88

On 20 Nov BDL was trading at 1557.00. The strike last trading price was 20.25, which was -50.6 lower than the previous day. The implied volatity was 30.16, the open interest changed by 48 which increased total open position to 48

On 19 Nov BDL was trading at 1536.80. The strike last trading price was 70.85, which was 0 lower than the previous day. The implied volatity was 7.10, 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 70.85, which was 0 lower than the previous day. The implied volatity was 6.13, 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 70.85, which was 0 lower than the previous day. The implied volatity was 4.60, 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 70.85, which was 0 lower than the previous day. The implied volatity was 3.26, 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 70.85, which was 0 lower than the previous day. The implied volatity was 7.48, 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 70.85, which was 0 lower than the previous day. The implied volatity was 6.82, 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 70.85, which was 0 lower than the previous day. The implied volatity was 6.62, 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 70.85, which was 0 lower than the previous day. The implied volatity was 7.32, 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 70.85, which was 0 lower than the previous day. The implied volatity was 9.90, the open interest changed by 0 which decreased total open position to 0

BDL 30DEC2025 1700 PE
Delta: -0.91 Vega: 0.51 Theta: -0.40 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1409.90	289.9 ₹ 94,217.5	20.9 6792.50	58.57	5 1,625	-4 -1,300	97 31,525
11 Dec	1413.40	269 ₹ 87,425	80.9 26292.50	-	0 0	0 0	101 32,825
10 Dec	1400.30	269 ₹ 87,425	80.9 26292.50	-	0 0	0 0	101 32,825
9 Dec	1427.40	269 ₹ 87,425	80.9 26292.50	53.93	4 1,300	0 0	100 32,500
8 Dec	1423.10	188.1 ₹ 61,132.5	9.95 3233.75	-	0 0	0 0	100 32,500
5 Dec	1512.50	188.1 ₹ 61,132.5	9.95 3233.75	36.17	10 3,250	0 0	100 32,500
4 Dec	1528.00	178.15 ₹ 57,898.75	8.15 2648.75	-	0 0	0 0	0 0
3 Dec	1483.00	178.15 ₹ 57,898.75	8.15 2648.75	-	0 0	-5 -1,625	0 0
2 Dec	1525.30	178.15 ₹ 57,898.75	8.15 2648.75	35.56	17 5,525	-5 -1,625	100 32,500
1 Dec	1530.30	171.4 ₹ 55,705	-55.6 -18070.00	33.69	10 3,250	3 975	104 33,800
28 Nov	1513.60	227 ₹ 73,775	9 2925.00	-	0 0	0 0	0 0
27 Nov	1504.50	227 ₹ 73,775	9 2925.00	-	0 0	0 0	0 0
26 Nov	1487.60	227 ₹ 73,775	9 2925.00	-	0 0	-22 -7,150	0 0
25 Nov	1462.40	227 ₹ 73,775	9 2925.00	31.77	37 12,025	-2 -650	121 39,325
24 Nov	1477.00	218 ₹ 70,850	30.95 10058.75	37.56	35 11,375	26 8,450	122 39,650
21 Nov	1512.70	192 ₹ 62,400	40.1 13032.50	36.50	24 7,800	5 1,625	95 30,875
20 Nov	1557.00	151.9 ₹ 49,367.5	25.8 8385.00	34.06	51 16,575	44 14,300	89 28,925
19 Nov	1536.80	126.1 ₹ 40,982.5	17.1 5557.50	-	0 0	0 0	0 0
18 Nov	1558.20	126.1 ₹ 40,982.5	17.1 5557.50	-	0 0	22 7,150	0 0
17 Nov	1589.50	126.1 ₹ 40,982.5	17.1 5557.50	31.28	28 9,100	21 6,825	44 14,300
14 Nov	1613.80	109 ₹ 35,425	-76 -24700.00	30.07	19 6,175	16 5,200	22 7,150
13 Nov	1517.90	185 ₹ 60,125	7 2275.00	34.45	2 650	1 325	5 1,625
12 Nov	1532.40	178 ₹ 57,850	-57.4 -18655.00	-	0 0	4 1,300	0 0
11 Nov	1533.40	178 ₹ 57,850	-57.4 -18655.00	37.75	4 1,300	0 0	0 0
10 Nov	1514.40	235.4 ₹ 76,505	0 0.00	-	0 0	0 0	0 0
7 Nov	1447.70	235.4 ₹ 76,505	0 0.00	-	0 0	0 0	0 0

For Bharat Dynamics Limited - strike price 1700 expiring on 30DEC2025

Delta for 1700 PE is -0.91

Historical price for 1700 PE is as follows

On 12 Dec BDL was trading at 1409.90. The strike last trading price was 289.9, which was 20.9 higher than the previous day. The implied volatity was 58.57, the open interest changed by -4 which decreased total open position to 97

On 11 Dec BDL was trading at 1413.40. The strike last trading price was 269, which was 80.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 101

On 10 Dec BDL was trading at 1400.30. The strike last trading price was 269, which was 80.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 101

On 9 Dec BDL was trading at 1427.40. The strike last trading price was 269, which was 80.9 higher than the previous day. The implied volatity was 53.93, the open interest changed by 0 which decreased total open position to 100

On 8 Dec BDL was trading at 1423.10. The strike last trading price was 188.1, which was 9.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 100

On 5 Dec BDL was trading at 1512.50. The strike last trading price was 188.1, which was 9.95 higher than the previous day. The implied volatity was 36.17, the open interest changed by 0 which decreased total open position to 100

On 4 Dec BDL was trading at 1528.00. The strike last trading price was 178.15, which was 8.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec BDL was trading at 1483.00. The strike last trading price was 178.15, which was 8.15 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 0

On 2 Dec BDL was trading at 1525.30. The strike last trading price was 178.15, which was 8.15 higher than the previous day. The implied volatity was 35.56, the open interest changed by -5 which decreased total open position to 100

On 1 Dec BDL was trading at 1530.30. The strike last trading price was 171.4, which was -55.6 lower than the previous day. The implied volatity was 33.69, the open interest changed by 3 which increased total open position to 104

On 28 Nov BDL was trading at 1513.60. The strike last trading price was 227, which was 9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov BDL was trading at 1504.50. The strike last trading price was 227, which was 9 higher 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 227, which was 9 higher than the previous day. The implied volatity was -, the open interest changed by -22 which decreased total open position to 0

On 25 Nov BDL was trading at 1462.40. The strike last trading price was 227, which was 9 higher than the previous day. The implied volatity was 31.77, the open interest changed by -2 which decreased total open position to 121

On 24 Nov BDL was trading at 1477.00. The strike last trading price was 218, which was 30.95 higher than the previous day. The implied volatity was 37.56, the open interest changed by 26 which increased total open position to 122

On 21 Nov BDL was trading at 1512.70. The strike last trading price was 192, which was 40.1 higher than the previous day. The implied volatity was 36.50, the open interest changed by 5 which increased total open position to 95

On 20 Nov BDL was trading at 1557.00. The strike last trading price was 151.9, which was 25.8 higher than the previous day. The implied volatity was 34.06, the open interest changed by 44 which increased total open position to 89

On 19 Nov BDL was trading at 1536.80. The strike last trading price was 126.1, which was 17.1 higher 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 126.1, which was 17.1 higher than the previous day. The implied volatity was -, the open interest changed by 22 which increased total open position to 0

On 17 Nov BDL was trading at 1589.50. The strike last trading price was 126.1, which was 17.1 higher than the previous day. The implied volatity was 31.28, the open interest changed by 21 which increased total open position to 44

On 14 Nov BDL was trading at 1613.80. The strike last trading price was 109, which was -76 lower than the previous day. The implied volatity was 30.07, the open interest changed by 16 which increased total open position to 22

On 13 Nov BDL was trading at 1517.90. The strike last trading price was 185, which was 7 higher than the previous day. The implied volatity was 34.45, the open interest changed by 1 which increased total open position to 5

On 12 Nov BDL was trading at 1532.40. The strike last trading price was 178, which was -57.4 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 11 Nov BDL was trading at 1533.40. The strike last trading price was 178, which was -57.4 lower than the previous day. The implied volatity was 37.75, 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 235.4, 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 235.4, 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