BDL
Bharat Dynamics Limited
Historical option data for BDL
27 Mar 2026 04:13 PM IST
| BDL 30-MAR-2026 1240 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.05
Vega: 0.1
Theta: -1
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 27 Mar | 1136.90 | 1.15 | -7.8 | 57.66 | 3,083 | 3 | 758 | |||||||||
| 25 Mar | 1182.20 | 8.6 | 2.15 | 51.67 | 1,432 | 108 | 752 | |||||||||
| 24 Mar | 1174.10 | 7 | -0.55 | 45.18 | 1,429 | -2 | 643 | |||||||||
| 23 Mar | 1158.50 | 7.1 | -33.75 | 49.01 | 1,805 | 144 | 650 | |||||||||
| 20 Mar | 1249.90 | 41.3 | -5.05 | 39.92 | 608 | 43 | 507 | |||||||||
| 19 Mar | 1257.80 | 46.65 | -46.9 | 38.41 | 480 | 151 | 466 | |||||||||
| 18 Mar | 1320.20 | 91 | 12.4 | 41.62 | 21 | -1 | 316 | |||||||||
| 17 Mar | 1296.80 | 78.6 | 4.8 | 43.68 | 33 | -2 | 318 | |||||||||
| 16 Mar | 1284.00 | 73.8 | -23.7 | 45.84 | 24 | -3 | 321 | |||||||||
| 13 Mar | 1312.00 | 97.5 | -30.35 | 46.83 | 31 | -3 | 324 | |||||||||
| 12 Mar | 1349.40 | 130.3 | -3.75 | 50.87 | 16 | -1 | 328 | |||||||||
| 11 Mar | 1360.00 | 134.05 | -29.35 | 37.03 | 11 | -1 | 329 | |||||||||
| 10 Mar | 1384.40 | 166.5 | 45.6 | 51.25 | 32 | -10 | 336 | |||||||||
| 9 Mar | 1335.50 | 121.55 | -16.35 | 49.05 | 28 | 1 | 348 | |||||||||
| 6 Mar | 1356.70 | 137.45 | 61.35 | 41.96 | 392 | -162 | 347 | |||||||||
| 5 Mar | 1280.60 | 76.85 | 10.3 | 36.71 | 1,810 | -308 | 509 | |||||||||
| 4 Mar | 1269.30 | 64.85 | -2.4 | 32.32 | 2,339 | 287 | 822 | |||||||||
| 2 Mar | 1268.00 | 67.5 | 4.9 | 32.36 | 569 | -16 | 535 | |||||||||
| 27 Feb | 1265.20 | 60.5 | -11.6 | 28.13 | 270 | 1 | 551 | |||||||||
| 26 Feb | 1273.40 | 70.6 | 16.4 | 30.9 | 769 | -39 | 556 | |||||||||
| 25 Feb | 1240.80 | 54.55 | -1.65 | 31.42 | 799 | 120 | 595 | |||||||||
| 24 Feb | 1240.10 | 56.55 | -2.95 | 32.74 | 713 | 155 | 477 | |||||||||
| 23 Feb | 1275.60 | 55 | -31.8 | 18.89 | 318 | 45 | 323 | |||||||||
| 20 Feb | 1310.40 | 86.8 | 22.85 | 19.06 | 76 | -18 | 277 | |||||||||
| 19 Feb | 1274.60 | 63.05 | -20.7 | 24.02 | 30 | 0 | 294 | |||||||||
| 18 Feb | 1299.20 | 84 | 14.2 | 22.81 | 498 | -153 | 295 | |||||||||
| 17 Feb | 1261.90 | 69.4 | -1.1 | 29.76 | 272 | 1 | 447 | |||||||||
| 16 Feb | 1253.70 | 69.95 | 2.7 | 32.95 | 397 | 50 | 445 | |||||||||
| 13 Feb | 1243.60 | 61.9 | -12.65 | 31.08 | 1,421 | 347 | 395 | |||||||||
| 12 Feb | 1271.60 | 74.55 | -0.45 | 26.4 | 41 | 37 | 48 | |||||||||
| 11 Feb | 1282.60 | 75 | -11.6 | 21.49 | 3 | 1 | 10 | |||||||||
| 10 Feb | 1300.00 | 86.6 | -8.4 | 21.23 | 6 | 0 | 9 | |||||||||
| 9 Feb | 1303.20 | 95 | 26 | 23.48 | 12 | -5 | 9 | |||||||||
| 6 Feb | 1268.40 | 69 | -6 | 22.62 | 5 | 1 | 13 | |||||||||
| 5 Feb | 1273.30 | 75 | -30 | 24.37 | 7 | 1 | 12 | |||||||||
| 4 Feb | 1304.00 | 105 | -9.9 | 27.33 | 1 | 0 | 11 | |||||||||
| 3 Feb | 1318.10 | 114.9 | -8.1 | 24.78 | 4 | -1 | 13 | |||||||||
| 2 Feb | 1326.20 | 123 | -156.75 | 26.27 | 28 | 11 | 16 | |||||||||
| 1 Feb | 1384.10 | 279.75 | -1.3 | - | 0 | 0 | 5 | |||||||||
| 30 Jan | 1538.20 | 279.75 | -1.3 | - | 0 | 0 | 5 | |||||||||
|
|
||||||||||||||||
| 29 Jan | 1530.70 | 279.75 | -1.3 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 1570.00 | 279.75 | -1.3 | 23.37 | 5 | 0 | 0 | |||||||||
| 27 Jan | 1469.40 | 281.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Jan | 1408.00 | 281.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Jan | 1451.20 | 281.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Jan | 1419.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Jan | 1453.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Jan | 1507.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Jan | 1516.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Bharat Dynamics Limited - strike price 1240 expiring on 30MAR2026
Delta for 1240 CE is 0.05
Historical price for 1240 CE is as follows
On 27 Mar BDL was trading at 1136.90. The strike last trading price was 1.15, which was -7.8 lower than the previous day. The implied volatity was 57.66, the open interest changed by 3 which increased total open position to 758
On 25 Mar BDL was trading at 1182.20. The strike last trading price was 8.6, which was 2.15 higher than the previous day. The implied volatity was 51.67, the open interest changed by 108 which increased total open position to 752
On 24 Mar BDL was trading at 1174.10. The strike last trading price was 7, which was -0.55 lower than the previous day. The implied volatity was 45.18, the open interest changed by -2 which decreased total open position to 643
On 23 Mar BDL was trading at 1158.50. The strike last trading price was 7.1, which was -33.75 lower than the previous day. The implied volatity was 49.01, the open interest changed by 144 which increased total open position to 650
On 20 Mar BDL was trading at 1249.90. The strike last trading price was 41.3, which was -5.05 lower than the previous day. The implied volatity was 39.92, the open interest changed by 43 which increased total open position to 507
On 19 Mar BDL was trading at 1257.80. The strike last trading price was 46.65, which was -46.9 lower than the previous day. The implied volatity was 38.41, the open interest changed by 151 which increased total open position to 466
On 18 Mar BDL was trading at 1320.20. The strike last trading price was 91, which was 12.4 higher than the previous day. The implied volatity was 41.62, the open interest changed by -1 which decreased total open position to 316
On 17 Mar BDL was trading at 1296.80. The strike last trading price was 78.6, which was 4.8 higher than the previous day. The implied volatity was 43.68, the open interest changed by -2 which decreased total open position to 318
On 16 Mar BDL was trading at 1284.00. The strike last trading price was 73.8, which was -23.7 lower than the previous day. The implied volatity was 45.84, the open interest changed by -3 which decreased total open position to 321
On 13 Mar BDL was trading at 1312.00. The strike last trading price was 97.5, which was -30.35 lower than the previous day. The implied volatity was 46.83, the open interest changed by -3 which decreased total open position to 324
On 12 Mar BDL was trading at 1349.40. The strike last trading price was 130.3, which was -3.75 lower than the previous day. The implied volatity was 50.87, the open interest changed by -1 which decreased total open position to 328
On 11 Mar BDL was trading at 1360.00. The strike last trading price was 134.05, which was -29.35 lower than the previous day. The implied volatity was 37.03, the open interest changed by -1 which decreased total open position to 329
On 10 Mar BDL was trading at 1384.40. The strike last trading price was 166.5, which was 45.6 higher than the previous day. The implied volatity was 51.25, the open interest changed by -10 which decreased total open position to 336
On 9 Mar BDL was trading at 1335.50. The strike last trading price was 121.55, which was -16.35 lower than the previous day. The implied volatity was 49.05, the open interest changed by 1 which increased total open position to 348
On 6 Mar BDL was trading at 1356.70. The strike last trading price was 137.45, which was 61.35 higher than the previous day. The implied volatity was 41.96, the open interest changed by -162 which decreased total open position to 347
On 5 Mar BDL was trading at 1280.60. The strike last trading price was 76.85, which was 10.3 higher than the previous day. The implied volatity was 36.71, the open interest changed by -308 which decreased total open position to 509
On 4 Mar BDL was trading at 1269.30. The strike last trading price was 64.85, which was -2.4 lower than the previous day. The implied volatity was 32.32, the open interest changed by 287 which increased total open position to 822
On 2 Mar BDL was trading at 1268.00. The strike last trading price was 67.5, which was 4.9 higher than the previous day. The implied volatity was 32.36, the open interest changed by -16 which decreased total open position to 535
On 27 Feb BDL was trading at 1265.20. The strike last trading price was 60.5, which was -11.6 lower than the previous day. The implied volatity was 28.13, the open interest changed by 1 which increased total open position to 551
On 26 Feb BDL was trading at 1273.40. The strike last trading price was 70.6, which was 16.4 higher than the previous day. The implied volatity was 30.9, the open interest changed by -39 which decreased total open position to 556
On 25 Feb BDL was trading at 1240.80. The strike last trading price was 54.55, which was -1.65 lower than the previous day. The implied volatity was 31.42, the open interest changed by 120 which increased total open position to 595
On 24 Feb BDL was trading at 1240.10. The strike last trading price was 56.55, which was -2.95 lower than the previous day. The implied volatity was 32.74, the open interest changed by 155 which increased total open position to 477
On 23 Feb BDL was trading at 1275.60. The strike last trading price was 55, which was -31.8 lower than the previous day. The implied volatity was 18.89, the open interest changed by 45 which increased total open position to 323
On 20 Feb BDL was trading at 1310.40. The strike last trading price was 86.8, which was 22.85 higher than the previous day. The implied volatity was 19.06, the open interest changed by -18 which decreased total open position to 277
On 19 Feb BDL was trading at 1274.60. The strike last trading price was 63.05, which was -20.7 lower than the previous day. The implied volatity was 24.02, the open interest changed by 0 which decreased total open position to 294
On 18 Feb BDL was trading at 1299.20. The strike last trading price was 84, which was 14.2 higher than the previous day. The implied volatity was 22.81, the open interest changed by -153 which decreased total open position to 295
On 17 Feb BDL was trading at 1261.90. The strike last trading price was 69.4, which was -1.1 lower than the previous day. The implied volatity was 29.76, the open interest changed by 1 which increased total open position to 447
On 16 Feb BDL was trading at 1253.70. The strike last trading price was 69.95, which was 2.7 higher than the previous day. The implied volatity was 32.95, the open interest changed by 50 which increased total open position to 445
On 13 Feb BDL was trading at 1243.60. The strike last trading price was 61.9, which was -12.65 lower than the previous day. The implied volatity was 31.08, the open interest changed by 347 which increased total open position to 395
On 12 Feb BDL was trading at 1271.60. The strike last trading price was 74.55, which was -0.45 lower than the previous day. The implied volatity was 26.4, the open interest changed by 37 which increased total open position to 48
On 11 Feb BDL was trading at 1282.60. The strike last trading price was 75, which was -11.6 lower than the previous day. The implied volatity was 21.49, the open interest changed by 1 which increased total open position to 10
On 10 Feb BDL was trading at 1300.00. The strike last trading price was 86.6, which was -8.4 lower than the previous day. The implied volatity was 21.23, the open interest changed by 0 which decreased total open position to 9
On 9 Feb BDL was trading at 1303.20. The strike last trading price was 95, which was 26 higher than the previous day. The implied volatity was 23.48, the open interest changed by -5 which decreased total open position to 9
On 6 Feb BDL was trading at 1268.40. The strike last trading price was 69, which was -6 lower than the previous day. The implied volatity was 22.62, the open interest changed by 1 which increased total open position to 13
On 5 Feb BDL was trading at 1273.30. The strike last trading price was 75, which was -30 lower than the previous day. The implied volatity was 24.37, the open interest changed by 1 which increased total open position to 12
On 4 Feb BDL was trading at 1304.00. The strike last trading price was 105, which was -9.9 lower than the previous day. The implied volatity was 27.33, the open interest changed by 0 which decreased total open position to 11
On 3 Feb BDL was trading at 1318.10. The strike last trading price was 114.9, which was -8.1 lower than the previous day. The implied volatity was 24.78, the open interest changed by -1 which decreased total open position to 13
On 2 Feb BDL was trading at 1326.20. The strike last trading price was 123, which was -156.75 lower than the previous day. The implied volatity was 26.27, the open interest changed by 11 which increased total open position to 16
On 1 Feb BDL was trading at 1384.10. The strike last trading price was 279.75, which was -1.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 30 Jan BDL was trading at 1538.20. The strike last trading price was 279.75, which was -1.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 29 Jan BDL was trading at 1530.70. The strike last trading price was 279.75, which was -1.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Jan BDL was trading at 1570.00. The strike last trading price was 279.75, which was -1.3 lower than the previous day. The implied volatity was 23.37, the open interest changed by 0 which decreased total open position to 0
On 27 Jan BDL was trading at 1469.40. The strike last trading price was 281.05, 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 Jan BDL was trading at 1408.00. The strike last trading price was 281.05, 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 22 Jan BDL was trading at 1451.20. The strike last trading price was 281.05, 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 Jan BDL was trading at 1419.20. 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 20 Jan BDL was trading at 1453.10. 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 19 Jan BDL was trading at 1507.30. 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 16 Jan BDL was trading at 1516.40. 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 30MAR2026 1240 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.93
Vega: 0.14
Theta: -1.05
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 27 Mar | 1136.90 | 102.35 | 36.15 | 58.49 | 70 | -32 | 315 |
| 25 Mar | 1182.20 | 66.7 | -2.8 | 48.63 | 19 | -10 | 348 |
| 24 Mar | 1174.10 | 70.9 | -22.7 | 47.42 | 104 | -36 | 356 |
| 23 Mar | 1158.50 | 96.1 | 64.3 | 69.63 | 576 | -41 | 395 |
| 20 Mar | 1249.90 | 30.1 | -5.95 | 45.61 | 533 | -3 | 436 |
| 19 Mar | 1257.80 | 34 | 22.75 | 52.26 | 1,263 | -170 | 445 |
| 18 Mar | 1320.20 | 11.45 | -6.65 | 42.41 | 427 | 108 | 626 |
| 17 Mar | 1296.80 | 18.35 | -9.5 | 43.87 | 618 | 44 | 523 |
| 16 Mar | 1284.00 | 28.5 | 1.65 | 49.99 | 394 | 80 | 478 |
| 13 Mar | 1312.00 | 26.35 | 10.7 | 51.34 | 399 | 67 | 403 |
| 12 Mar | 1349.40 | 16.15 | 0.25 | 48.06 | 76 | 23 | 336 |
| 11 Mar | 1360.00 | 15.3 | 4.95 | 49.26 | 210 | -28 | 313 |
| 10 Mar | 1384.40 | 10.1 | -15.35 | 46.22 | 365 | -13 | 343 |
| 9 Mar | 1335.50 | 24.75 | 6.5 | 50.47 | 705 | -105 | 358 |
| 6 Mar | 1356.70 | 18.9 | -14.8 | 46.88 | 1,296 | -26 | 472 |
| 5 Mar | 1280.60 | 33.15 | -17.2 | 41.45 | 779 | -6 | 502 |
| 4 Mar | 1269.30 | 50.5 | 6.7 | 51.08 | 564 | 29 | 503 |
| 2 Mar | 1268.00 | 41 | 3.6 | 42.61 | 1,039 | -30 | 482 |
| 27 Feb | 1265.20 | 39.2 | 6.45 | 37.86 | 437 | 13 | 521 |
| 26 Feb | 1273.40 | 33.25 | -17.65 | 35.29 | 456 | 73 | 507 |
| 25 Feb | 1240.80 | 50.25 | -1.15 | 38.8 | 336 | 30 | 434 |
| 24 Feb | 1240.10 | 49.75 | -3.4 | 37.56 | 349 | 87 | 396 |
| 23 Feb | 1275.60 | 54.3 | 22.4 | 47.67 | 251 | 61 | 309 |
| 20 Feb | 1310.40 | 31.3 | -14.3 | 39.08 | 77 | -3 | 249 |
| 19 Feb | 1274.60 | 48 | 14.45 | 40.96 | 157 | 12 | 251 |
| 18 Feb | 1299.20 | 33.75 | -24.1 | 37.93 | 124 | 31 | 239 |
| 17 Feb | 1261.90 | 58.6 | -2.35 | 45.21 | 69 | 64 | 207 |
| 16 Feb | 1253.70 | 61.9 | -17.45 | 44.61 | 41 | 31 | 142 |
| 13 Feb | 1243.60 | 82.75 | 13.75 | 52.44 | 157 | 94 | 111 |
| 12 Feb | 1271.60 | 69 | -3.85 | - | 0 | 0 | 17 |
| 11 Feb | 1282.60 | 69 | -3.85 | - | 0 | 0 | 17 |
| 10 Feb | 1300.00 | 69 | -3.85 | - | 0 | 0 | 17 |
| 9 Feb | 1303.20 | 69 | -3.85 | - | 0 | 0 | 17 |
| 6 Feb | 1268.40 | 69 | -3.85 | 48.04 | 5 | 0 | 12 |
| 5 Feb | 1273.30 | 72.85 | 21.4 | 50.48 | 10 | 6 | 12 |
| 4 Feb | 1304.00 | 51.45 | 6.9 | 44.93 | 6 | 1 | 5 |
| 3 Feb | 1318.10 | 44.55 | -3.55 | 43.29 | 4 | 0 | 0 |
| 2 Feb | 1326.20 | 48.1 | 0 | 5.88 | 0 | 0 | 0 |
| 1 Feb | 1384.10 | 48.1 | 0 | 8.04 | 0 | 0 | 0 |
| 30 Jan | 1538.20 | 48.1 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 1530.70 | 48.1 | 0 | - | 0 | 0 | 0 |
| 28 Jan | 1570.00 | 48.1 | 0 | 15.3 | 0 | 0 | 0 |
| 27 Jan | 1469.40 | 48.1 | 0 | 11.63 | 0 | 0 | 0 |
| 23 Jan | 1408.00 | 48.1 | 0 | 8.95 | 0 | 0 | 0 |
| 22 Jan | 1451.20 | 48.1 | 0 | 10.52 | 0 | 0 | 0 |
| 21 Jan | 1419.20 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Jan | 1453.10 | 0 | 0 | - | 0 | 0 | 0 |
| 19 Jan | 1507.30 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Jan | 1516.40 | 0 | 0 | - | 0 | 0 | 0 |
For Bharat Dynamics Limited - strike price 1240 expiring on 30MAR2026
Delta for 1240 PE is -0.93
Historical price for 1240 PE is as follows
On 27 Mar BDL was trading at 1136.90. The strike last trading price was 102.35, which was 36.15 higher than the previous day. The implied volatity was 58.49, the open interest changed by -32 which decreased total open position to 315
On 25 Mar BDL was trading at 1182.20. The strike last trading price was 66.7, which was -2.8 lower than the previous day. The implied volatity was 48.63, the open interest changed by -10 which decreased total open position to 348
On 24 Mar BDL was trading at 1174.10. The strike last trading price was 70.9, which was -22.7 lower than the previous day. The implied volatity was 47.42, the open interest changed by -36 which decreased total open position to 356
On 23 Mar BDL was trading at 1158.50. The strike last trading price was 96.1, which was 64.3 higher than the previous day. The implied volatity was 69.63, the open interest changed by -41 which decreased total open position to 395
On 20 Mar BDL was trading at 1249.90. The strike last trading price was 30.1, which was -5.95 lower than the previous day. The implied volatity was 45.61, the open interest changed by -3 which decreased total open position to 436
On 19 Mar BDL was trading at 1257.80. The strike last trading price was 34, which was 22.75 higher than the previous day. The implied volatity was 52.26, the open interest changed by -170 which decreased total open position to 445
On 18 Mar BDL was trading at 1320.20. The strike last trading price was 11.45, which was -6.65 lower than the previous day. The implied volatity was 42.41, the open interest changed by 108 which increased total open position to 626
On 17 Mar BDL was trading at 1296.80. The strike last trading price was 18.35, which was -9.5 lower than the previous day. The implied volatity was 43.87, the open interest changed by 44 which increased total open position to 523
On 16 Mar BDL was trading at 1284.00. The strike last trading price was 28.5, which was 1.65 higher than the previous day. The implied volatity was 49.99, the open interest changed by 80 which increased total open position to 478
On 13 Mar BDL was trading at 1312.00. The strike last trading price was 26.35, which was 10.7 higher than the previous day. The implied volatity was 51.34, the open interest changed by 67 which increased total open position to 403
On 12 Mar BDL was trading at 1349.40. The strike last trading price was 16.15, which was 0.25 higher than the previous day. The implied volatity was 48.06, the open interest changed by 23 which increased total open position to 336
On 11 Mar BDL was trading at 1360.00. The strike last trading price was 15.3, which was 4.95 higher than the previous day. The implied volatity was 49.26, the open interest changed by -28 which decreased total open position to 313
On 10 Mar BDL was trading at 1384.40. The strike last trading price was 10.1, which was -15.35 lower than the previous day. The implied volatity was 46.22, the open interest changed by -13 which decreased total open position to 343
On 9 Mar BDL was trading at 1335.50. The strike last trading price was 24.75, which was 6.5 higher than the previous day. The implied volatity was 50.47, the open interest changed by -105 which decreased total open position to 358
On 6 Mar BDL was trading at 1356.70. The strike last trading price was 18.9, which was -14.8 lower than the previous day. The implied volatity was 46.88, the open interest changed by -26 which decreased total open position to 472
On 5 Mar BDL was trading at 1280.60. The strike last trading price was 33.15, which was -17.2 lower than the previous day. The implied volatity was 41.45, the open interest changed by -6 which decreased total open position to 502
On 4 Mar BDL was trading at 1269.30. The strike last trading price was 50.5, which was 6.7 higher than the previous day. The implied volatity was 51.08, the open interest changed by 29 which increased total open position to 503
On 2 Mar BDL was trading at 1268.00. The strike last trading price was 41, which was 3.6 higher than the previous day. The implied volatity was 42.61, the open interest changed by -30 which decreased total open position to 482
On 27 Feb BDL was trading at 1265.20. The strike last trading price was 39.2, which was 6.45 higher than the previous day. The implied volatity was 37.86, the open interest changed by 13 which increased total open position to 521
On 26 Feb BDL was trading at 1273.40. The strike last trading price was 33.25, which was -17.65 lower than the previous day. The implied volatity was 35.29, the open interest changed by 73 which increased total open position to 507
On 25 Feb BDL was trading at 1240.80. The strike last trading price was 50.25, which was -1.15 lower than the previous day. The implied volatity was 38.8, the open interest changed by 30 which increased total open position to 434
On 24 Feb BDL was trading at 1240.10. The strike last trading price was 49.75, which was -3.4 lower than the previous day. The implied volatity was 37.56, the open interest changed by 87 which increased total open position to 396
On 23 Feb BDL was trading at 1275.60. The strike last trading price was 54.3, which was 22.4 higher than the previous day. The implied volatity was 47.67, the open interest changed by 61 which increased total open position to 309
On 20 Feb BDL was trading at 1310.40. The strike last trading price was 31.3, which was -14.3 lower than the previous day. The implied volatity was 39.08, the open interest changed by -3 which decreased total open position to 249
On 19 Feb BDL was trading at 1274.60. The strike last trading price was 48, which was 14.45 higher than the previous day. The implied volatity was 40.96, the open interest changed by 12 which increased total open position to 251
On 18 Feb BDL was trading at 1299.20. The strike last trading price was 33.75, which was -24.1 lower than the previous day. The implied volatity was 37.93, the open interest changed by 31 which increased total open position to 239
On 17 Feb BDL was trading at 1261.90. The strike last trading price was 58.6, which was -2.35 lower than the previous day. The implied volatity was 45.21, the open interest changed by 64 which increased total open position to 207
On 16 Feb BDL was trading at 1253.70. The strike last trading price was 61.9, which was -17.45 lower than the previous day. The implied volatity was 44.61, the open interest changed by 31 which increased total open position to 142
On 13 Feb BDL was trading at 1243.60. The strike last trading price was 82.75, which was 13.75 higher than the previous day. The implied volatity was 52.44, the open interest changed by 94 which increased total open position to 111
On 12 Feb BDL was trading at 1271.60. The strike last trading price was 69, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 11 Feb BDL was trading at 1282.60. The strike last trading price was 69, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 10 Feb BDL was trading at 1300.00. The strike last trading price was 69, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 9 Feb BDL was trading at 1303.20. The strike last trading price was 69, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 6 Feb BDL was trading at 1268.40. The strike last trading price was 69, which was -3.85 lower than the previous day. The implied volatity was 48.04, the open interest changed by 0 which decreased total open position to 12
On 5 Feb BDL was trading at 1273.30. The strike last trading price was 72.85, which was 21.4 higher than the previous day. The implied volatity was 50.48, the open interest changed by 6 which increased total open position to 12
On 4 Feb BDL was trading at 1304.00. The strike last trading price was 51.45, which was 6.9 higher than the previous day. The implied volatity was 44.93, the open interest changed by 1 which increased total open position to 5
On 3 Feb BDL was trading at 1318.10. The strike last trading price was 44.55, which was -3.55 lower than the previous day. The implied volatity was 43.29, 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 48.1, which was 0 lower than the previous day. The implied volatity was 5.88, the open interest changed by 0 which decreased total open position to 0
On 1 Feb BDL was trading at 1384.10. The strike last trading price was 48.1, which was 0 lower than the previous day. The implied volatity was 8.04, the open interest changed by 0 which decreased total open position to 0
On 30 Jan BDL was trading at 1538.20. The strike last trading price was 48.1, 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 29 Jan BDL was trading at 1530.70. The strike last trading price was 48.1, 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 28 Jan BDL was trading at 1570.00. The strike last trading price was 48.1, which was 0 lower than the previous day. The implied volatity was 15.3, the open interest changed by 0 which decreased total open position to 0
On 27 Jan BDL was trading at 1469.40. The strike last trading price was 48.1, which was 0 lower than the previous day. The implied volatity was 11.63, the open interest changed by 0 which decreased total open position to 0
On 23 Jan BDL was trading at 1408.00. The strike last trading price was 48.1, which was 0 lower than the previous day. The implied volatity was 8.95, the open interest changed by 0 which decreased total open position to 0
On 22 Jan BDL was trading at 1451.20. The strike last trading price was 48.1, which was 0 lower than the previous day. The implied volatity was 10.52, the open interest changed by 0 which decreased total open position to 0
On 21 Jan BDL was trading at 1419.20. 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 20 Jan BDL was trading at 1453.10. 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 19 Jan BDL was trading at 1507.30. 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 16 Jan BDL was trading at 1516.40. 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
