BDL
Bharat Dynamics Limited
Historical option data for BDL
30 Mar 2026 04:13 PM IST
| BDL 28-Apr-2026 (28d) 1160 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.39
Vega: 1.18
Theta: -1.17
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 30 Mar | 1096.60 | 40.5 | -9.55 | 52.21 | 967 | 65 | 321 | |||||||||
| 27 Mar | 1136.90 | 50 | -24.6 | 42.72 | 852 | 244 | 259 | |||||||||
| 25 Mar | 1182.20 | 74.6 | 2.55 | 41.32 | 12 | 5 | 14 | |||||||||
| 24 Mar | 1174.10 | 72.55 | 8.75 | 40.85 | 20 | 1 | 8 | |||||||||
| 23 Mar | 1158.50 | 63.8 | -289.15 | 40.7 | 8 | 4 | 4 | |||||||||
| 20 Mar | 1249.90 | 352.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 1257.80 | 352.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 1320.20 | 352.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 1296.80 | 352.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 1284.00 | 352.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 1312.00 | 352.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 1349.40 | 352.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 1360.00 | 352.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 1384.40 | 352.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 1335.50 | 352.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 1356.70 | 352.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 1280.60 | 352.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 1269.30 | 352.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 1268.00 | 352.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 1265.20 | 352.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 1273.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 1240.80 | 352.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 1240.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 1275.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 1310.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 1274.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 1299.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 1261.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 1253.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 1243.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 1271.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 1282.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 1300.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 1303.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 1268.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 1273.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 1304.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 1318.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 2 Feb | 1326.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Bharat Dynamics Limited - strike price 1160 expiring on 28APR2026
Delta for 1160 CE is 0.39
Historical price for 1160 CE is as follows
On 30 Mar BDL was trading at 1096.60. The strike last trading price was 40.5, which was -9.55 lower than the previous day. The implied volatity was 52.21, the open interest changed by 65 which increased total open position to 321
On 27 Mar BDL was trading at 1136.90. The strike last trading price was 50, which was -24.6 lower than the previous day. The implied volatity was 42.72, the open interest changed by 244 which increased total open position to 259
On 25 Mar BDL was trading at 1182.20. The strike last trading price was 74.6, which was 2.55 higher than the previous day. The implied volatity was 41.32, the open interest changed by 5 which increased total open position to 14
On 24 Mar BDL was trading at 1174.10. The strike last trading price was 72.55, which was 8.75 higher than the previous day. The implied volatity was 40.85, the open interest changed by 1 which increased total open position to 8
On 23 Mar BDL was trading at 1158.50. The strike last trading price was 63.8, which was -289.15 lower than the previous day. The implied volatity was 40.7, the open interest changed by 4 which increased total open position to 4
On 20 Mar BDL was trading at 1249.90. The strike last trading price was 352.95, 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 19 Mar BDL was trading at 1257.80. The strike last trading price was 352.95, 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 18 Mar BDL was trading at 1320.20. The strike last trading price was 352.95, 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 Mar BDL was trading at 1296.80. The strike last trading price was 352.95, 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 Mar BDL was trading at 1284.00. The strike last trading price was 352.95, 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 13 Mar BDL was trading at 1312.00. The strike last trading price was 352.95, 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 Mar BDL was trading at 1349.40. The strike last trading price was 352.95, 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 Mar BDL was trading at 1360.00. The strike last trading price was 352.95, 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 Mar BDL was trading at 1384.40. The strike last trading price was 352.95, 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 Mar BDL was trading at 1335.50. The strike last trading price was 352.95, 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 6 Mar BDL was trading at 1356.70. The strike last trading price was 352.95, 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 5 Mar BDL was trading at 1280.60. The strike last trading price was 352.95, 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 4 Mar BDL was trading at 1269.30. The strike last trading price was 352.95, 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 2 Mar BDL was trading at 1268.00. The strike last trading price was 352.95, 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 27 Feb BDL was trading at 1265.20. The strike last trading price was 352.95, 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 Feb BDL was trading at 1273.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Feb BDL was trading at 1240.80. The strike last trading price was 352.95, 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 24 Feb BDL was trading at 1240.10. The strike last trading price was 0, 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 23 Feb BDL was trading at 1275.60. The strike last trading price was 0, 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 20 Feb BDL was trading at 1310.40. The strike last trading price was 0, 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 19 Feb BDL was trading at 1274.60. The strike last trading price was 0, 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 18 Feb BDL was trading at 1299.20. The strike last trading price was 0, 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 Feb BDL was trading at 1261.90. The strike last trading price was 0, 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 Feb BDL was trading at 1253.70. The strike last trading price was 0, 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 13 Feb BDL was trading at 1243.60. The strike last trading price was 0, 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 Feb BDL was trading at 1271.60. The strike last trading price was 0, 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 Feb BDL was trading at 1282.60. The strike last trading price was 0, 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 Feb BDL was trading at 1300.00. The strike last trading price was 0, 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 Feb BDL was trading at 1303.20. The strike last trading price was 0, 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 6 Feb BDL was trading at 1268.40. The strike last trading price was 0, 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 5 Feb BDL was trading at 1273.30. The strike last trading price was 0, 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 4 Feb BDL was trading at 1304.00. The strike last trading price was 0, 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 3 Feb BDL was trading at 1318.10. The strike last trading price was 0, 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 2 Feb BDL was trading at 1326.20. The strike last trading price was 0, 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 28-Apr-2026 (28d) 1160 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.6
Vega: 1.19
Theta: -0.96
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 30 Mar | 1096.60 | 105 | 3.05 | 57 | 157 | -11 | 128 |
| 27 Mar | 1136.90 | 100.3 | 33.8 | 68.43 | 363 | 76 | 140 |
| 25 Mar | 1182.20 | 67 | -0.55 | 57.23 | 46 | 18 | 69 |
| 24 Mar | 1174.10 | 67.2 | -19.8 | 55.49 | 59 | 37 | 50 |
| 23 Mar | 1158.50 | 89 | 63.25 | 65.02 | 13 | 12 | 12 |
| 20 Mar | 1249.90 | 25.75 | 0 | 6.95 | 0 | 0 | 0 |
| 19 Mar | 1257.80 | 25.75 | 0 | 7.25 | 0 | 0 | 0 |
| 18 Mar | 1320.20 | 25.75 | 0 | 10.37 | 0 | 0 | 0 |
| 17 Mar | 1296.80 | 25.75 | 0 | 9.28 | 0 | 0 | 0 |
| 16 Mar | 1284.00 | 25.75 | 0 | 8.43 | 0 | 0 | 0 |
| 13 Mar | 1312.00 | 25.75 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 1349.40 | 25.75 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 1360.00 | 25.75 | 0 | 12.48 | 0 | 0 | 0 |
| 10 Mar | 1384.40 | 25.75 | 0 | 13.35 | 0 | 0 | 0 |
| 9 Mar | 1335.50 | 25.75 | 0 | 10.64 | 0 | 0 | 0 |
| 6 Mar | 1356.70 | 25.75 | 0 | 11.17 | 0 | 0 | 0 |
| 5 Mar | 1280.60 | 25.75 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 1269.30 | 25.75 | 0 | 7.63 | 0 | 0 | 0 |
| 2 Mar | 1268.00 | 25.75 | 0 | 7.91 | 0 | 0 | 0 |
| 27 Feb | 1265.20 | 25.75 | 0 | 7.2 | 0 | 0 | 0 |
| 26 Feb | 1273.40 | - | - | - | 0 | 0 | 0 |
| 25 Feb | 1240.80 | 25.75 | 0 | 5.46 | 0 | 0 | 0 |
| 24 Feb | 1240.10 | 0 | 0 | 5.59 | 0 | 0 | 0 |
| 23 Feb | 1275.60 | 0 | 0 | 7.36 | 0 | 0 | 0 |
| 20 Feb | 1310.40 | 0 | 0 | 8.65 | 0 | 0 | 0 |
| 19 Feb | 1274.60 | 0 | 0 | 7.32 | 0 | 0 | 0 |
| 18 Feb | 1299.20 | 0 | 0 | 7.98 | 0 | 0 | 0 |
| 17 Feb | 1261.90 | 0 | 0 | 6.34 | 0 | 0 | 0 |
| 16 Feb | 1253.70 | 0 | 0 | 6.09 | 0 | 0 | 0 |
| 13 Feb | 1243.60 | 0 | 0 | 5.59 | 0 | 0 | 0 |
| 12 Feb | 1271.60 | 0 | 0 | 6.78 | 0 | 0 | 0 |
| 11 Feb | 1282.60 | 0 | 0 | 7.09 | 0 | 0 | 0 |
| 10 Feb | 1300.00 | 0 | 0 | 7.89 | 0 | 0 | 0 |
| 9 Feb | 1303.20 | 0 | 0 | 7.92 | 0 | 0 | 0 |
| 6 Feb | 1268.40 | 0 | 0 | 6.3 | 0 | 0 | 0 |
| 5 Feb | 1273.30 | 0 | 0 | 6.61 | 0 | 0 | 0 |
| 4 Feb | 1304.00 | 0 | 0 | 7.92 | 0 | 0 | 0 |
| 3 Feb | 1318.10 | 0 | 0 | 8.21 | 0 | 0 | 0 |
| 2 Feb | 1326.20 | 0 | 0 | 8.1 | 0 | 0 | 0 |
For Bharat Dynamics Limited - strike price 1160 expiring on 28APR2026
Delta for 1160 PE is -0.6
Historical price for 1160 PE is as follows
On 30 Mar BDL was trading at 1096.60. The strike last trading price was 105, which was 3.05 higher than the previous day. The implied volatity was 57, the open interest changed by -11 which decreased total open position to 128
On 27 Mar BDL was trading at 1136.90. The strike last trading price was 100.3, which was 33.8 higher than the previous day. The implied volatity was 68.43, the open interest changed by 76 which increased total open position to 140
On 25 Mar BDL was trading at 1182.20. The strike last trading price was 67, which was -0.55 lower than the previous day. The implied volatity was 57.23, the open interest changed by 18 which increased total open position to 69
On 24 Mar BDL was trading at 1174.10. The strike last trading price was 67.2, which was -19.8 lower than the previous day. The implied volatity was 55.49, the open interest changed by 37 which increased total open position to 50
On 23 Mar BDL was trading at 1158.50. The strike last trading price was 89, which was 63.25 higher than the previous day. The implied volatity was 65.02, the open interest changed by 12 which increased total open position to 12
On 20 Mar BDL was trading at 1249.90. The strike last trading price was 25.75, which was 0 lower than the previous day. The implied volatity was 6.95, the open interest changed by 0 which decreased total open position to 0
On 19 Mar BDL was trading at 1257.80. The strike last trading price was 25.75, which was 0 lower than the previous day. The implied volatity was 7.25, the open interest changed by 0 which decreased total open position to 0
On 18 Mar BDL was trading at 1320.20. The strike last trading price was 25.75, which was 0 lower than the previous day. The implied volatity was 10.37, the open interest changed by 0 which decreased total open position to 0
On 17 Mar BDL was trading at 1296.80. The strike last trading price was 25.75, which was 0 lower than the previous day. The implied volatity was 9.28, the open interest changed by 0 which decreased total open position to 0
On 16 Mar BDL was trading at 1284.00. The strike last trading price was 25.75, which was 0 lower than the previous day. The implied volatity was 8.43, the open interest changed by 0 which decreased total open position to 0
On 13 Mar BDL was trading at 1312.00. The strike last trading price was 25.75, 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 Mar BDL was trading at 1349.40. The strike last trading price was 25.75, 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 Mar BDL was trading at 1360.00. The strike last trading price was 25.75, which was 0 lower than the previous day. The implied volatity was 12.48, the open interest changed by 0 which decreased total open position to 0
On 10 Mar BDL was trading at 1384.40. The strike last trading price was 25.75, which was 0 lower than the previous day. The implied volatity was 13.35, the open interest changed by 0 which decreased total open position to 0
On 9 Mar BDL was trading at 1335.50. The strike last trading price was 25.75, which was 0 lower than the previous day. The implied volatity was 10.64, the open interest changed by 0 which decreased total open position to 0
On 6 Mar BDL was trading at 1356.70. The strike last trading price was 25.75, which was 0 lower than the previous day. The implied volatity was 11.17, the open interest changed by 0 which decreased total open position to 0
On 5 Mar BDL was trading at 1280.60. The strike last trading price was 25.75, 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 4 Mar BDL was trading at 1269.30. The strike last trading price was 25.75, which was 0 lower than the previous day. The implied volatity was 7.63, the open interest changed by 0 which decreased total open position to 0
On 2 Mar BDL was trading at 1268.00. The strike last trading price was 25.75, which was 0 lower than the previous day. The implied volatity was 7.91, the open interest changed by 0 which decreased total open position to 0
On 27 Feb BDL was trading at 1265.20. The strike last trading price was 25.75, which was 0 lower than the previous day. The implied volatity was 7.2, the open interest changed by 0 which decreased total open position to 0
On 26 Feb BDL was trading at 1273.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Feb BDL was trading at 1240.80. The strike last trading price was 25.75, which was 0 lower than the previous day. The implied volatity was 5.46, the open interest changed by 0 which decreased total open position to 0
On 24 Feb BDL was trading at 1240.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.59, the open interest changed by 0 which decreased total open position to 0
On 23 Feb BDL was trading at 1275.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 7.36, the open interest changed by 0 which decreased total open position to 0
On 20 Feb BDL was trading at 1310.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 8.65, the open interest changed by 0 which decreased total open position to 0
On 19 Feb BDL was trading at 1274.60. The strike last trading price was 0, 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 18 Feb BDL was trading at 1299.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 7.98, the open interest changed by 0 which decreased total open position to 0
On 17 Feb BDL was trading at 1261.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.34, the open interest changed by 0 which decreased total open position to 0
On 16 Feb BDL was trading at 1253.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.09, the open interest changed by 0 which decreased total open position to 0
On 13 Feb BDL was trading at 1243.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.59, the open interest changed by 0 which decreased total open position to 0
On 12 Feb BDL was trading at 1271.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.78, the open interest changed by 0 which decreased total open position to 0
On 11 Feb BDL was trading at 1282.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 7.09, the open interest changed by 0 which decreased total open position to 0
On 10 Feb BDL was trading at 1300.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 7.89, the open interest changed by 0 which decreased total open position to 0
On 9 Feb BDL was trading at 1303.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 7.92, the open interest changed by 0 which decreased total open position to 0
On 6 Feb BDL was trading at 1268.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.3, the open interest changed by 0 which decreased total open position to 0
On 5 Feb BDL was trading at 1273.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.61, the open interest changed by 0 which decreased total open position to 0
On 4 Feb BDL was trading at 1304.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 7.92, the open interest changed by 0 which decreased total open position to 0
On 3 Feb BDL was trading at 1318.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 8.21, the open interest changed by 0 which decreased total open position to 0
On 2 Feb BDL was trading at 1326.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 8.1, the open interest changed by 0 which decreased total open position to 0
