BDL

Bharat Dynamics Limited

1324.3 -31.30 (-2.31%)

L: 1320.1 H: 1359

Back to Option Chain

Historical option data for BDL
17 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 1800 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	1324.30	0.2 ₹ 65	-0.05 -16.25	-	3 975	-2 -650	127 41,275
16 Dec	1355.60	0.25 ₹ 81.25	-0.15 -48.75	-	5 1,625	-2 -650	132 42,900
15 Dec	1402.60	0.4 ₹ 130	0.1 32.50	50.17	14 4,550	-2 -650	135 43,875
12 Dec	1409.90	0.3 ₹ 97.5	-0.3 -97.50	43.33	2 650	0 0	138 44,850
11 Dec	1413.40	0.6 ₹ 195	-0.1 -32.50	44.92	7 2,275	2 650	138 44,850
10 Dec	1400.30	0.7 ₹ 227.5	-0.55 -178.75	47.12	33 10,725	6 1,950	137 44,525
9 Dec	1427.40	1.15 ₹ 373.75	0 0.00	44.53	38 12,350	-16 -5,200	131 42,575
8 Dec	1423.10	1.65 ₹ 536.25	-0.45 -146.25	47.23	109 35,425	-7 -2,275	147 47,775
5 Dec	1512.50	1.9 ₹ 617.5	-1.2 -390.00	35.04	128 41,600	-30 -9,750	154 50,050
4 Dec	1528.00	3.65 ₹ 1,186.25	1.9 617.50	35.25	87 28,275	14 4,550	184 59,800
3 Dec	1483.00	1.75 ₹ 568.75	-0.6 -195.00	35.58	80 26,000	21 6,825	171 55,575
2 Dec	1525.30	2.35 ₹ 763.75	0.7 227.50	32.95	84 27,300	0 0	149 48,425
1 Dec	1530.30	1.65 ₹ 536.25	-0.3 -97.50	29.73	52 16,900	27 8,775	149 48,425
28 Nov	1513.60	2.1 ₹ 682.5	0.35 113.75	30.90	14 4,550	0 0	121 39,325
27 Nov	1504.50	1.75 ₹ 568.75	-0.05 -16.25	30.33	14 4,550	4 1,300	121 39,325
26 Nov	1487.60	1.8 ₹ 585	-0.6 -195.00	31.78	68 22,100	44 14,300	116 37,700
25 Nov	1462.40	2.4 ₹ 780	-1.15 -373.75	35.24	59 19,175	54 17,550	73 23,725
24 Nov	1477.00	3.55 ₹ 1,153.75	-65.2 -21190.00	35.65	27 8,775	17 5,525	17 5,525
21 Nov	1512.70	68.75 ₹ 22,343.75	0 0.00	13.14	0 0	0 0	0 0
20 Nov	1557.00	68.75 ₹ 22,343.75	0 0.00	10.27	0 0	0 0	0 0
18 Nov	1558.20	68.75 ₹ 22,343.75	0 0.00	10.06	0 0	0 0	0 0
17 Nov	1589.50	68.75 ₹ 22,343.75	0 0.00	8.63	0 0	0 0	0 0

14 Nov	1613.80	68.75 ₹ 22,343.75	0 0.00	7.31	0 0	0 0	0 0

For Bharat Dynamics Limited - strike price 1800 expiring on 30DEC2025

Delta for 1800 CE is -

Historical price for 1800 CE is as follows

On 17 Dec BDL was trading at 1324.30. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 127

On 16 Dec BDL was trading at 1355.60. The strike last trading price was 0.25, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 132

On 15 Dec BDL was trading at 1402.60. The strike last trading price was 0.4, which was 0.1 higher than the previous day. The implied volatity was 50.17, the open interest changed by -2 which decreased total open position to 135

On 12 Dec BDL was trading at 1409.90. The strike last trading price was 0.3, which was -0.3 lower than the previous day. The implied volatity was 43.33, the open interest changed by 0 which decreased total open position to 138

On 11 Dec BDL was trading at 1413.40. The strike last trading price was 0.6, which was -0.1 lower than the previous day. The implied volatity was 44.92, the open interest changed by 2 which increased total open position to 138

On 10 Dec BDL was trading at 1400.30. The strike last trading price was 0.7, which was -0.55 lower than the previous day. The implied volatity was 47.12, the open interest changed by 6 which increased total open position to 137

On 9 Dec BDL was trading at 1427.40. The strike last trading price was 1.15, which was 0 lower than the previous day. The implied volatity was 44.53, the open interest changed by -16 which decreased total open position to 131

On 8 Dec BDL was trading at 1423.10. The strike last trading price was 1.65, which was -0.45 lower than the previous day. The implied volatity was 47.23, the open interest changed by -7 which decreased total open position to 147

On 5 Dec BDL was trading at 1512.50. The strike last trading price was 1.9, which was -1.2 lower than the previous day. The implied volatity was 35.04, the open interest changed by -30 which decreased total open position to 154

On 4 Dec BDL was trading at 1528.00. The strike last trading price was 3.65, which was 1.9 higher than the previous day. The implied volatity was 35.25, the open interest changed by 14 which increased total open position to 184

On 3 Dec BDL was trading at 1483.00. The strike last trading price was 1.75, which was -0.6 lower than the previous day. The implied volatity was 35.58, the open interest changed by 21 which increased total open position to 171

On 2 Dec BDL was trading at 1525.30. The strike last trading price was 2.35, which was 0.7 higher than the previous day. The implied volatity was 32.95, the open interest changed by 0 which decreased total open position to 149

On 1 Dec BDL was trading at 1530.30. The strike last trading price was 1.65, which was -0.3 lower than the previous day. The implied volatity was 29.73, the open interest changed by 27 which increased total open position to 149

On 28 Nov BDL was trading at 1513.60. The strike last trading price was 2.1, which was 0.35 higher than the previous day. The implied volatity was 30.90, the open interest changed by 0 which decreased total open position to 121

On 27 Nov BDL was trading at 1504.50. The strike last trading price was 1.75, which was -0.05 lower than the previous day. The implied volatity was 30.33, the open interest changed by 4 which increased total open position to 121

On 26 Nov BDL was trading at 1487.60. The strike last trading price was 1.8, which was -0.6 lower than the previous day. The implied volatity was 31.78, the open interest changed by 44 which increased total open position to 116

On 25 Nov BDL was trading at 1462.40. The strike last trading price was 2.4, which was -1.15 lower than the previous day. The implied volatity was 35.24, the open interest changed by 54 which increased total open position to 73

On 24 Nov BDL was trading at 1477.00. The strike last trading price was 3.55, which was -65.2 lower than the previous day. The implied volatity was 35.65, the open interest changed by 17 which increased total open position to 17

On 21 Nov BDL was trading at 1512.70. The strike last trading price was 68.75, which was 0 lower than the previous day. The implied volatity was 13.14, 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 68.75, which was 0 lower than the previous day. The implied volatity was 10.27, 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 68.75, which was 0 lower than the previous day. The implied volatity was 10.06, 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 68.75, which was 0 lower than the previous day. The implied volatity was 8.63, 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 68.75, which was 0 lower than the previous day. The implied volatity was 7.31, the open interest changed by 0 which decreased total open position to 0

BDL 30DEC2025 1800 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	1324.30	466.35 ₹ 1,51,563.75	25.35 8238.75	-	5 1,625	-3 -975	149 48,425
16 Dec	1355.60	441 ₹ 1,43,325	52.15 16948.75	-	16 5,200	-2 -650	166 53,950
15 Dec	1402.60	388.85 ₹ 1,26,376.25	7.65 2486.25	-	0 0	0 0	0 0
12 Dec	1409.90	388.85 ₹ 1,26,376.25	7.65 2486.25	-	0 0	0 0	168 54,600
11 Dec	1413.40	388.85 ₹ 1,26,376.25	7.65 2486.25	-	0 0	0 0	168 54,600
10 Dec	1400.30	388.85 ₹ 1,26,376.25	7.65 2486.25	-	0 0	0 0	168 54,600
9 Dec	1427.40	388.85 ₹ 1,26,376.25	7.65 2486.25	-	1 325	0 0	168 54,600
8 Dec	1423.10	382.5 ₹ 1,24,312.5	97.65 31736.25	-	9 2,925	-3 -975	167 54,275
5 Dec	1512.50	284.85 ₹ 92,576.25	9.35 3038.75	44.40	14 4,550	0 0	170 55,250
4 Dec	1528.00	275.5 ₹ 89,537.5	4 1300.00	-	0 0	0 0	0 0
3 Dec	1483.00	275.5 ₹ 89,537.5	4 1300.00	-	0 0	-10 -3,250	0 0
2 Dec	1525.30	275.5 ₹ 89,537.5	4 1300.00	45.55	14 4,550	-12 -3,900	168 54,600
1 Dec	1530.30	271.5 ₹ 88,237.5	-2.45 -796.25	46.74	13 4,225	-1 -325	180 58,500
28 Nov	1513.60	274.2 ₹ 89,115	-41.65 -13536.25	32.76	5 1,625	1 325	177 57,525
27 Nov	1504.50	315.85 ₹ 1,02,651.25	6.25 2031.25	-	0 0	0 0	0 0
26 Nov	1487.60	315.85 ₹ 1,02,651.25	6.25 2031.25	-	0 0	72 23,400	0 0
25 Nov	1462.40	315.85 ₹ 1,02,651.25	6.25 2031.25	-	72 23,400	71 23,075	175 56,875
24 Nov	1477.00	309.6 ₹ 1,00,620	34.6 11245.00	38.71	22 7,150	19 6,175	103 33,475
21 Nov	1512.70	275 ₹ 89,375	40 13000.00	29.47	6 1,950	3 975	83 26,975
20 Nov	1557.00	235 ₹ 76,375	3.35 1088.75	34.21	35 11,375	26 8,450	77 25,025
18 Nov	1558.20	231.65 ₹ 75,286.25	21.65 7036.25	31.57	14 4,550	2 650	53 17,225
17 Nov	1589.50	210 ₹ 68,250	25 8125.00	34.75	12 3,900	10 3,250	50 16,250
14 Nov	1613.80	185 ₹ 60,125	-163.3 -53072.50	30.77	42 13,650	39 12,675	39 12,675

For Bharat Dynamics Limited - strike price 1800 expiring on 30DEC2025

Delta for 1800 PE is -

Historical price for 1800 PE is as follows

On 17 Dec BDL was trading at 1324.30. The strike last trading price was 466.35, which was 25.35 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 149

On 16 Dec BDL was trading at 1355.60. The strike last trading price was 441, which was 52.15 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 166

On 15 Dec BDL was trading at 1402.60. The strike last trading price was 388.85, which was 7.65 higher 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 388.85, which was 7.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 168

On 11 Dec BDL was trading at 1413.40. The strike last trading price was 388.85, which was 7.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 168

On 10 Dec BDL was trading at 1400.30. The strike last trading price was 388.85, which was 7.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 168

On 9 Dec BDL was trading at 1427.40. The strike last trading price was 388.85, which was 7.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 168

On 8 Dec BDL was trading at 1423.10. The strike last trading price was 382.5, which was 97.65 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 167

On 5 Dec BDL was trading at 1512.50. The strike last trading price was 284.85, which was 9.35 higher than the previous day. The implied volatity was 44.40, the open interest changed by 0 which decreased total open position to 170

On 4 Dec BDL was trading at 1528.00. The strike last trading price was 275.5, which was 4 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 275.5, which was 4 higher than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 0

On 2 Dec BDL was trading at 1525.30. The strike last trading price was 275.5, which was 4 higher than the previous day. The implied volatity was 45.55, the open interest changed by -12 which decreased total open position to 168

On 1 Dec BDL was trading at 1530.30. The strike last trading price was 271.5, which was -2.45 lower than the previous day. The implied volatity was 46.74, the open interest changed by -1 which decreased total open position to 180

On 28 Nov BDL was trading at 1513.60. The strike last trading price was 274.2, which was -41.65 lower than the previous day. The implied volatity was 32.76, the open interest changed by 1 which increased total open position to 177

On 27 Nov BDL was trading at 1504.50. The strike last trading price was 315.85, which was 6.25 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 315.85, which was 6.25 higher than the previous day. The implied volatity was -, the open interest changed by 72 which increased total open position to 0

On 25 Nov BDL was trading at 1462.40. The strike last trading price was 315.85, which was 6.25 higher than the previous day. The implied volatity was -, the open interest changed by 71 which increased total open position to 175

On 24 Nov BDL was trading at 1477.00. The strike last trading price was 309.6, which was 34.6 higher than the previous day. The implied volatity was 38.71, the open interest changed by 19 which increased total open position to 103

On 21 Nov BDL was trading at 1512.70. The strike last trading price was 275, which was 40 higher than the previous day. The implied volatity was 29.47, the open interest changed by 3 which increased total open position to 83

On 20 Nov BDL was trading at 1557.00. The strike last trading price was 235, which was 3.35 higher than the previous day. The implied volatity was 34.21, the open interest changed by 26 which increased total open position to 77

On 18 Nov BDL was trading at 1558.20. The strike last trading price was 231.65, which was 21.65 higher than the previous day. The implied volatity was 31.57, the open interest changed by 2 which increased total open position to 53

On 17 Nov BDL was trading at 1589.50. The strike last trading price was 210, which was 25 higher than the previous day. The implied volatity was 34.75, the open interest changed by 10 which increased total open position to 50

On 14 Nov BDL was trading at 1613.80. The strike last trading price was 185, which was -163.3 lower than the previous day. The implied volatity was 30.77, the open interest changed by 39 which increased total open position to 39

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