Historical option data for BDL
04 Jun 2026 04:10 PM IST
| BDL 30-Jun-2026 (25d) 1220 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.52
Vega: 0.01
Theta: -0.69
Gamma: 0.00486
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 4 Jun | 1212.80 | 33.1 | 0.1 (0.30%) | 25.14 | 1,523 | -116 | 456 | |||||||||
| 3 Jun | 1227.00 | 31.35 | 2.35 (8.10%) | 19.2 | 2,068 | 116 | 572 | |||||||||
| 2 Jun | 1206.10 | 29.35 | 7.35 (33.41%) | 24.28 | 1,796 | -171 | 450 | |||||||||
| 1 Jun | 1204.00 | 21.95 | -2.05 (-8.54%) | 20.15 | 3,412 | 81 | 624 | |||||||||
| 29 May | 1204.60 | 25.45 | -92.55 (-78.43%) | 17.33 | 3,189 | 540 | 541 | |||||||||
| 27 May | 1282.20 | 117.5 | -0.5 (-0.42%) | - | 1 | 0 | 1 | |||||||||
| 26 May | 1329.90 | 117.5 | -0.5 (-0.42%) | 17.03 | 1 | 0 | 1 | |||||||||
| 25 May | 1326.10 | 117.5 | -121.5 (-50.84%) | 17.03 | 1 | 0 | 0 | |||||||||
| 22 May | 1312.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 May | 1303.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 May | 1303.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 May | 1311.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 May | 1309.20 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 1325.40 | 238.65 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 1353.10 | 238.65 | 0 (0.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 1360.30 | 238.65 | 0 (0.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 1334.20 | 238.65 | 0 (0.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 1401.30 | 238.65 | 0 (0.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 1448.60 | 238.65 | 35.75 (17.62%) | 31.38 | 3 | 0 | 3 | |||||||||
| 7 May | 1466.90 | 202.9 | -27.75 (-12.03%) | 1.32 | 3 | 0 | 0 | |||||||||
| 6 May | 1401.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 1398.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 1372.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Bharat Dynamics Limited - strike price 1220 expiring on 30JUN2026
Delta for 1220 CE is 0.52
Historical price for 1220 CE is as follows
On 4 Jun BDL was trading at 1212.80. The strike last trading price was 33.1, which was 0.1 higher than the previous day. The implied volatity was 25.14, the open interest changed by -116 which decreased total open position to 456
On 3 Jun BDL was trading at 1227.00. The strike last trading price was 31.35, which was 2.35 higher than the previous day. The implied volatity was 19.2, the open interest changed by 116 which increased total open position to 572
On 2 Jun BDL was trading at 1206.10. The strike last trading price was 29.35, which was 7.35 higher than the previous day. The implied volatity was 24.28, the open interest changed by -171 which decreased total open position to 450
On 1 Jun BDL was trading at 1204.00. The strike last trading price was 21.95, which was -2.05 lower than the previous day. The implied volatity was 20.15, the open interest changed by 81 which increased total open position to 624
On 29 May BDL was trading at 1204.60. The strike last trading price was 25.45, which was -92.55 lower than the previous day. The implied volatity was 17.33, the open interest changed by 540 which increased total open position to 541
On 27 May BDL was trading at 1282.20. The strike last trading price was 117.5, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 26 May BDL was trading at 1329.90. The strike last trading price was 117.5, which was -0.5 lower than the previous day. The implied volatity was 17.03, the open interest changed by 0 which decreased total open position to 1
On 25 May BDL was trading at 1326.10. The strike last trading price was 117.5, which was -121.5 lower than the previous day. The implied volatity was 17.03, the open interest changed by 0 which decreased total open position to 0
On 22 May BDL was trading at 1312.50. 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 21 May BDL was trading at 1303.80. 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 May BDL was trading at 1303.80. 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 May BDL was trading at 1311.80. 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 May BDL was trading at 1309.20. 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 15 May BDL was trading at 1325.40. The strike last trading price was 238.65, 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 14 May BDL was trading at 1353.10. The strike last trading price was 238.65, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May BDL was trading at 1360.30. The strike last trading price was 238.65, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May BDL was trading at 1334.20. The strike last trading price was 238.65, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May BDL was trading at 1401.30. The strike last trading price was 238.65, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May BDL was trading at 1448.60. The strike last trading price was 238.65, which was 35.75 higher than the previous day. The implied volatity was 31.38, the open interest changed by 0 which decreased total open position to 3
On 7 May BDL was trading at 1466.90. The strike last trading price was 202.9, which was -27.75 lower than the previous day. The implied volatity was 1.32, the open interest changed by 0 which decreased total open position to 0
On 6 May BDL was trading at 1401.50. 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 May BDL was trading at 1398.60. 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 4 May BDL was trading at 1372.40. 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
| BDL 30-Jun-2026 (25d) 1220 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.47
Vega: 0.01
Theta: -1.06
Gamma: 0.00256
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 4 Jun | 1212.80 | 61.05 | -3.4 (-5.28%) | 47.58 | 390 | 8 | 237 |
| 3 Jun | 1227.00 | 66.95 | -3.65 (-5.17%) | 54.7 | 225 | 54 | 230 |
| 2 Jun | 1206.10 | 68 | -29.2 (-30.04%) | 48.14 | 125 | -17 | 176 |
| 1 Jun | 1204.00 | 98.45 | -2.45 (-2.43%) | 68.13 | 192 | -4 | 193 |
| 29 May | 1204.60 | 96 | 52.85 (122.48%) | 67 | 1,120 | 123 | 201 |
| 27 May | 1282.20 | 42 | 17.25 (69.70%) | 47.68 | 242 | 56 | 83 |
| 26 May | 1329.90 | 24.75 | -4 (-13.91%) | 43.51 | 44 | 17 | 27 |
| 25 May | 1326.10 | 28.75 | -1.15 (-3.85%) | 44.19 | 13 | 0 | 2 |
| 22 May | 1312.50 | 29.9 | 0 (0.00%) | 40.62 | 1 | 0 | 2 |
| 21 May | 1303.80 | 29.9 | -1.1 (-3.55%) | 40.62 | 1 | 0 | 2 |
| 20 May | 1303.80 | 31 | -7 (-18.42%) | 39.49 | 2 | 1 | 2 |
| 19 May | 1311.80 | 38 | 0 (0.00%) | 45.03 | 0 | 0 | 1 |
| 18 May | 1309.20 | 38 | -3.8 (-9.09%) | 45.03 | 1 | 1 | 1 |
| 15 May | 1325.40 | 0 | -41.8 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 1353.10 | 0 | -41.8 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 1360.30 | 0 | -41.8 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 1334.20 | 0 | -41.8 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 1401.30 | 0 | -41.8 (-100.00%) | 0 | 0 | 0 | 0 |
| 8 May | 1448.60 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 1466.90 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 1401.50 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 1398.60 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 1372.40 | 0 | 0 | - | 0 | 0 | 0 |
For Bharat Dynamics Limited - strike price 1220 expiring on 30JUN2026
Delta for 1220 PE is -0.47
Historical price for 1220 PE is as follows
On 4 Jun BDL was trading at 1212.80. The strike last trading price was 61.05, which was -3.4 lower than the previous day. The implied volatity was 47.58, the open interest changed by 8 which increased total open position to 237
On 3 Jun BDL was trading at 1227.00. The strike last trading price was 66.95, which was -3.65 lower than the previous day. The implied volatity was 54.7, the open interest changed by 54 which increased total open position to 230
On 2 Jun BDL was trading at 1206.10. The strike last trading price was 68, which was -29.2 lower than the previous day. The implied volatity was 48.14, the open interest changed by -17 which decreased total open position to 176
On 1 Jun BDL was trading at 1204.00. The strike last trading price was 98.45, which was -2.45 lower than the previous day. The implied volatity was 68.13, the open interest changed by -4 which decreased total open position to 193
On 29 May BDL was trading at 1204.60. The strike last trading price was 96, which was 52.85 higher than the previous day. The implied volatity was 67, the open interest changed by 123 which increased total open position to 201
On 27 May BDL was trading at 1282.20. The strike last trading price was 42, which was 17.25 higher than the previous day. The implied volatity was 47.68, the open interest changed by 56 which increased total open position to 83
On 26 May BDL was trading at 1329.90. The strike last trading price was 24.75, which was -4 lower than the previous day. The implied volatity was 43.51, the open interest changed by 17 which increased total open position to 27
On 25 May BDL was trading at 1326.10. The strike last trading price was 28.75, which was -1.15 lower than the previous day. The implied volatity was 44.19, the open interest changed by 0 which decreased total open position to 2
On 22 May BDL was trading at 1312.50. The strike last trading price was 29.9, which was 0 lower than the previous day. The implied volatity was 40.62, the open interest changed by 0 which decreased total open position to 2
On 21 May BDL was trading at 1303.80. The strike last trading price was 29.9, which was -1.1 lower than the previous day. The implied volatity was 40.62, the open interest changed by 0 which decreased total open position to 2
On 20 May BDL was trading at 1303.80. The strike last trading price was 31, which was -7 lower than the previous day. The implied volatity was 39.49, the open interest changed by 1 which increased total open position to 2
On 19 May BDL was trading at 1311.80. The strike last trading price was 38, which was 0 lower than the previous day. The implied volatity was 45.03, the open interest changed by 0 which decreased total open position to 1
On 18 May BDL was trading at 1309.20. The strike last trading price was 38, which was -3.8 lower than the previous day. The implied volatity was 45.03, the open interest changed by 1 which increased total open position to 1
On 15 May BDL was trading at 1325.40. The strike last trading price was 0, which was -41.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May BDL was trading at 1353.10. The strike last trading price was 0, which was -41.8 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May BDL was trading at 1360.30. The strike last trading price was 0, which was -41.8 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May BDL was trading at 1334.20. The strike last trading price was 0, which was -41.8 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May BDL was trading at 1401.30. The strike last trading price was 0, which was -41.8 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May BDL was trading at 1448.60. 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 7 May BDL was trading at 1466.90. 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 6 May BDL was trading at 1401.50. 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 May BDL was trading at 1398.60. 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 4 May BDL was trading at 1372.40. 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
