BDL
Bharat Dynamics Limited
Historical option data for BDL
13 Apr 2026 12:24 PM IST
| BDL 28-Apr-2026 (15d) 1260 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.8
Vega: 0.01
Theta: -0.92
Gamma: 0.00245
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 13 Apr | 1336.00 | 101.6 | -0.8500000000000085 | 37.76 | 0 | 0 | 190 | |||||||||
| 10 Apr | 1345.90 | 101.6 | 9.5 | 37.76 | 38 | -13 | 189 | |||||||||
| 9 Apr | 1325.50 | 92.7 | 25.95 | 41.63 | 207 | -61 | 202 | |||||||||
| 8 Apr | 1291.40 | 66.8 | 21.25 | 37.09 | 883 | -44 | 264 | |||||||||
| 7 Apr | 1235.90 | 45.1 | 1.3 | 45.38 | 546 | 42 | 308 | |||||||||
| 6 Apr | 1224.60 | 42.35 | 9.6 | 45.75 | 742 | 53 | 267 | |||||||||
| 2 Apr | 1185.60 | 30.95 | -10.4 | 45.55 | 555 | -45 | 214 | |||||||||
| 1 Apr | 1203.90 | 44.85 | 27.95 | 46.67 | 1,485 | 95 | 271 | |||||||||
| 30 Mar | 1096.60 | 16.4 | -6.4 | 51.9 | 162 | 35 | 174 | |||||||||
| 27 Mar | 1136.90 | 22.4 | -12.95 | 45.66 | 325 | 42 | 142 | |||||||||
| 25 Mar | 1182.20 | 35.35 | 3.45 | 43.45 | 40 | -4 | 101 | |||||||||
| 24 Mar | 1174.10 | 31 | 0.95 | 40.55 | 101 | -7 | 106 | |||||||||
| 23 Mar | 1158.50 | 30.35 | -29.6 | 43.53 | 132 | 37 | 113 | |||||||||
| 20 Mar | 1249.90 | 60.8 | -17.95 | 35.53 | 90 | 52 | 70 | |||||||||
| 19 Mar | 1257.80 | 78.75 | 0 | - | 0 | 0 | 18 | |||||||||
| 18 Mar | 1320.20 | 78.75 | 0 | 18.88 | 2 | 0 | 19 | |||||||||
| 17 Mar | 1296.80 | 78.75 | -4.95 | 28.81 | 2 | 0 | 19 | |||||||||
| 16 Mar | 1284.00 | 83.7 | -16.3 | 35.96 | 3 | 2 | 19 | |||||||||
| 13 Mar | 1312.00 | 100 | -27.85 | 34.25 | 2 | 1 | 16 | |||||||||
| 12 Mar | 1349.40 | 127.85 | 37.75 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 1360.00 | 127.85 | 37.75 | - | 0 | 0 | 15 | |||||||||
|
|
||||||||||||||||
| 10 Mar | 1384.40 | 127.85 | 37.75 | 14.26 | 3 | -1 | 16 | |||||||||
| 9 Mar | 1335.50 | 90.1 | 13.45 | - | 0 | 0 | 17 | |||||||||
| 6 Mar | 1356.70 | 90.1 | 13.45 | - | 0 | 0 | 17 | |||||||||
| 5 Mar | 1280.60 | 90.1 | 13.45 | 35.28 | 8 | 5 | 16 | |||||||||
| 4 Mar | 1269.30 | 76.65 | -19.15 | 31.5 | 2 | 1 | 11 | |||||||||
| 2 Mar | 1268.00 | 95.8 | 30.75 | 40.56 | 1 | 0 | 9 | |||||||||
| 27 Feb | 1265.20 | 65.05 | -37.35 | - | 0 | 0 | 9 | |||||||||
| 26 Feb | 1273.40 | 65.05 | -37.35 | - | 0 | 0 | 9 | |||||||||
| 25 Feb | 1240.80 | 65.05 | -37.35 | 31.79 | 9 | 0 | 0 | |||||||||
For Bharat Dynamics Limited - strike price 1260 expiring on 28APR2026
Delta for 1260 CE is 0.8
Historical price for 1260 CE is as follows
On 13 Apr BDL was trading at 1336.00. The strike last trading price was 101.6, which was -0.8500000000000085 lower than the previous day. The implied volatity was 37.76, the open interest changed by 0 which decreased total open position to 190
On 10 Apr BDL was trading at 1345.90. The strike last trading price was 101.6, which was 9.5 higher than the previous day. The implied volatity was 37.76, the open interest changed by -13 which decreased total open position to 189
On 9 Apr BDL was trading at 1325.50. The strike last trading price was 92.7, which was 25.95 higher than the previous day. The implied volatity was 41.63, the open interest changed by -61 which decreased total open position to 202
On 8 Apr BDL was trading at 1291.40. The strike last trading price was 66.8, which was 21.25 higher than the previous day. The implied volatity was 37.09, the open interest changed by -44 which decreased total open position to 264
On 7 Apr BDL was trading at 1235.90. The strike last trading price was 45.1, which was 1.3 higher than the previous day. The implied volatity was 45.38, the open interest changed by 42 which increased total open position to 308
On 6 Apr BDL was trading at 1224.60. The strike last trading price was 42.35, which was 9.6 higher than the previous day. The implied volatity was 45.75, the open interest changed by 53 which increased total open position to 267
On 2 Apr BDL was trading at 1185.60. The strike last trading price was 30.95, which was -10.4 lower than the previous day. The implied volatity was 45.55, the open interest changed by -45 which decreased total open position to 214
On 1 Apr BDL was trading at 1203.90. The strike last trading price was 44.85, which was 27.95 higher than the previous day. The implied volatity was 46.67, the open interest changed by 95 which increased total open position to 271
On 30 Mar BDL was trading at 1096.60. The strike last trading price was 16.4, which was -6.4 lower than the previous day. The implied volatity was 51.9, the open interest changed by 35 which increased total open position to 174
On 27 Mar BDL was trading at 1136.90. The strike last trading price was 22.4, which was -12.95 lower than the previous day. The implied volatity was 45.66, the open interest changed by 42 which increased total open position to 142
On 25 Mar BDL was trading at 1182.20. The strike last trading price was 35.35, which was 3.45 higher than the previous day. The implied volatity was 43.45, the open interest changed by -4 which decreased total open position to 101
On 24 Mar BDL was trading at 1174.10. The strike last trading price was 31, which was 0.95 higher than the previous day. The implied volatity was 40.55, the open interest changed by -7 which decreased total open position to 106
On 23 Mar BDL was trading at 1158.50. The strike last trading price was 30.35, which was -29.6 lower than the previous day. The implied volatity was 43.53, the open interest changed by 37 which increased total open position to 113
On 20 Mar BDL was trading at 1249.90. The strike last trading price was 60.8, which was -17.95 lower than the previous day. The implied volatity was 35.53, the open interest changed by 52 which increased total open position to 70
On 19 Mar BDL was trading at 1257.80. The strike last trading price was 78.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 18 Mar BDL was trading at 1320.20. The strike last trading price was 78.75, which was 0 lower than the previous day. The implied volatity was 18.88, the open interest changed by 0 which decreased total open position to 19
On 17 Mar BDL was trading at 1296.80. The strike last trading price was 78.75, which was -4.95 lower than the previous day. The implied volatity was 28.81, the open interest changed by 0 which decreased total open position to 19
On 16 Mar BDL was trading at 1284.00. The strike last trading price was 83.7, which was -16.3 lower than the previous day. The implied volatity was 35.96, the open interest changed by 2 which increased total open position to 19
On 13 Mar BDL was trading at 1312.00. The strike last trading price was 100, which was -27.85 lower than the previous day. The implied volatity was 34.25, the open interest changed by 1 which increased total open position to 16
On 12 Mar BDL was trading at 1349.40. The strike last trading price was 127.85, which was 37.75 higher 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 127.85, which was 37.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 10 Mar BDL was trading at 1384.40. The strike last trading price was 127.85, which was 37.75 higher than the previous day. The implied volatity was 14.26, the open interest changed by -1 which decreased total open position to 16
On 9 Mar BDL was trading at 1335.50. The strike last trading price was 90.1, which was 13.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 6 Mar BDL was trading at 1356.70. The strike last trading price was 90.1, which was 13.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 5 Mar BDL was trading at 1280.60. The strike last trading price was 90.1, which was 13.45 higher than the previous day. The implied volatity was 35.28, the open interest changed by 5 which increased total open position to 16
On 4 Mar BDL was trading at 1269.30. The strike last trading price was 76.65, which was -19.15 lower than the previous day. The implied volatity was 31.5, the open interest changed by 1 which increased total open position to 11
On 2 Mar BDL was trading at 1268.00. The strike last trading price was 95.8, which was 30.75 higher than the previous day. The implied volatity was 40.56, the open interest changed by 0 which decreased total open position to 9
On 27 Feb BDL was trading at 1265.20. The strike last trading price was 65.05, which was -37.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 26 Feb BDL was trading at 1273.40. The strike last trading price was 65.05, which was -37.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 25 Feb BDL was trading at 1240.80. The strike last trading price was 65.05, which was -37.35 lower than the previous day. The implied volatity was 31.79, the open interest changed by 0 which decreased total open position to 0
| BDL 28-Apr-2026 (15d) 1260 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.24
Vega: 0.01
Theta: -1.08
Gamma: 0.00252
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 13 Apr | 1336.00 | 17.55 | 1.3500000000000014 | 44.26 | 104 | 3 | 193 |
| 10 Apr | 1345.90 | 16.2 | -9.55 | 41.32 | 393 | -37 | 189 |
| 9 Apr | 1325.50 | 25.6 | -11.35 | 46.05 | 649 | -2 | 231 |
| 8 Apr | 1291.40 | 35.15 | -31.05 | 44.33 | 741 | 89 | 234 |
| 7 Apr | 1235.90 | 67.05 | -7.3 | 48.08 | 64 | 19 | 145 |
| 6 Apr | 1224.60 | 76.3 | -32 | 50.32 | 80 | 5 | 126 |
| 2 Apr | 1185.60 | 111.3 | 23.2 | 55.6 | 66 | 21 | 119 |
| 1 Apr | 1203.90 | 88.05 | -92.1 | 49.34 | 123 | 58 | 96 |
| 30 Mar | 1096.60 | 180.15 | 7.3 | 58.29 | 15 | 6 | 37 |
| 27 Mar | 1136.90 | 172.85 | 47 | 75.19 | 25 | 1 | 31 |
| 25 Mar | 1182.20 | 125.85 | -20.7 | - | 0 | 0 | 30 |
| 24 Mar | 1174.10 | 125.85 | -20.7 | 56.47 | 6 | 2 | 31 |
| 23 Mar | 1158.50 | 146.55 | 62.3 | 63.4 | 2 | 0 | 28 |
| 20 Mar | 1249.90 | 84.25 | 35.25 | - | 0 | 0 | 28 |
| 19 Mar | 1257.80 | 84.25 | 35.25 | 54.95 | 19 | 0 | 25 |
| 18 Mar | 1320.20 | 49 | -8.55 | 46.1 | 2 | 0 | 24 |
| 17 Mar | 1296.80 | 57.55 | -23.1 | 46.72 | 10 | 4 | 25 |
| 16 Mar | 1284.00 | 80.65 | 19.3 | 56.43 | 7 | -1 | 22 |
| 13 Mar | 1312.00 | 61.35 | 32.5 | 49.68 | 15 | -4 | 23 |
| 12 Mar | 1349.40 | 28.85 | -13.15 | - | 1 | 0 | 0 |
| 11 Mar | 1360.00 | 28.85 | -13.15 | 38.98 | 1 | 0 | 27 |
| 10 Mar | 1384.40 | 42 | -8 | 50.61 | 10 | 1 | 28 |
| 9 Mar | 1335.50 | 50 | 10 | 45.91 | 11 | 5 | 26 |
| 6 Mar | 1356.70 | 40 | -25 | 43.06 | 4 | 0 | 19 |
| 5 Mar | 1280.60 | 65 | -17.85 | 43.16 | 4 | 2 | 19 |
| 4 Mar | 1269.30 | 82.85 | 0 | 49.23 | 2 | 0 | 15 |
| 2 Mar | 1268.00 | 89 | 16.8 | 52.38 | 6 | -1 | 14 |
| 27 Feb | 1265.20 | 64.95 | -17.65 | - | 0 | 0 | 15 |
| 26 Feb | 1273.40 | 64.95 | -17.65 | 39.39 | 9 | 3 | 14 |
| 25 Feb | 1240.80 | 82.6 | -25.3 | 41.31 | 11 | 0 | 0 |
For Bharat Dynamics Limited - strike price 1260 expiring on 28APR2026
Delta for 1260 PE is -0.24
Historical price for 1260 PE is as follows
On 13 Apr BDL was trading at 1336.00. The strike last trading price was 17.55, which was 1.3500000000000014 higher than the previous day. The implied volatity was 44.26, the open interest changed by 3 which increased total open position to 193
On 10 Apr BDL was trading at 1345.90. The strike last trading price was 16.2, which was -9.55 lower than the previous day. The implied volatity was 41.32, the open interest changed by -37 which decreased total open position to 189
On 9 Apr BDL was trading at 1325.50. The strike last trading price was 25.6, which was -11.35 lower than the previous day. The implied volatity was 46.05, the open interest changed by -2 which decreased total open position to 231
On 8 Apr BDL was trading at 1291.40. The strike last trading price was 35.15, which was -31.05 lower than the previous day. The implied volatity was 44.33, the open interest changed by 89 which increased total open position to 234
On 7 Apr BDL was trading at 1235.90. The strike last trading price was 67.05, which was -7.3 lower than the previous day. The implied volatity was 48.08, the open interest changed by 19 which increased total open position to 145
On 6 Apr BDL was trading at 1224.60. The strike last trading price was 76.3, which was -32 lower than the previous day. The implied volatity was 50.32, the open interest changed by 5 which increased total open position to 126
On 2 Apr BDL was trading at 1185.60. The strike last trading price was 111.3, which was 23.2 higher than the previous day. The implied volatity was 55.6, the open interest changed by 21 which increased total open position to 119
On 1 Apr BDL was trading at 1203.90. The strike last trading price was 88.05, which was -92.1 lower than the previous day. The implied volatity was 49.34, the open interest changed by 58 which increased total open position to 96
On 30 Mar BDL was trading at 1096.60. The strike last trading price was 180.15, which was 7.3 higher than the previous day. The implied volatity was 58.29, the open interest changed by 6 which increased total open position to 37
On 27 Mar BDL was trading at 1136.90. The strike last trading price was 172.85, which was 47 higher than the previous day. The implied volatity was 75.19, the open interest changed by 1 which increased total open position to 31
On 25 Mar BDL was trading at 1182.20. The strike last trading price was 125.85, which was -20.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 24 Mar BDL was trading at 1174.10. The strike last trading price was 125.85, which was -20.7 lower than the previous day. The implied volatity was 56.47, the open interest changed by 2 which increased total open position to 31
On 23 Mar BDL was trading at 1158.50. The strike last trading price was 146.55, which was 62.3 higher than the previous day. The implied volatity was 63.4, the open interest changed by 0 which decreased total open position to 28
On 20 Mar BDL was trading at 1249.90. The strike last trading price was 84.25, which was 35.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28
On 19 Mar BDL was trading at 1257.80. The strike last trading price was 84.25, which was 35.25 higher than the previous day. The implied volatity was 54.95, the open interest changed by 0 which decreased total open position to 25
On 18 Mar BDL was trading at 1320.20. The strike last trading price was 49, which was -8.55 lower than the previous day. The implied volatity was 46.1, the open interest changed by 0 which decreased total open position to 24
On 17 Mar BDL was trading at 1296.80. The strike last trading price was 57.55, which was -23.1 lower than the previous day. The implied volatity was 46.72, the open interest changed by 4 which increased total open position to 25
On 16 Mar BDL was trading at 1284.00. The strike last trading price was 80.65, which was 19.3 higher than the previous day. The implied volatity was 56.43, the open interest changed by -1 which decreased total open position to 22
On 13 Mar BDL was trading at 1312.00. The strike last trading price was 61.35, which was 32.5 higher than the previous day. The implied volatity was 49.68, the open interest changed by -4 which decreased total open position to 23
On 12 Mar BDL was trading at 1349.40. The strike last trading price was 28.85, which was -13.15 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 28.85, which was -13.15 lower than the previous day. The implied volatity was 38.98, the open interest changed by 0 which decreased total open position to 27
On 10 Mar BDL was trading at 1384.40. The strike last trading price was 42, which was -8 lower than the previous day. The implied volatity was 50.61, the open interest changed by 1 which increased total open position to 28
On 9 Mar BDL was trading at 1335.50. The strike last trading price was 50, which was 10 higher than the previous day. The implied volatity was 45.91, the open interest changed by 5 which increased total open position to 26
On 6 Mar BDL was trading at 1356.70. The strike last trading price was 40, which was -25 lower than the previous day. The implied volatity was 43.06, the open interest changed by 0 which decreased total open position to 19
On 5 Mar BDL was trading at 1280.60. The strike last trading price was 65, which was -17.85 lower than the previous day. The implied volatity was 43.16, the open interest changed by 2 which increased total open position to 19
On 4 Mar BDL was trading at 1269.30. The strike last trading price was 82.85, which was 0 lower than the previous day. The implied volatity was 49.23, the open interest changed by 0 which decreased total open position to 15
On 2 Mar BDL was trading at 1268.00. The strike last trading price was 89, which was 16.8 higher than the previous day. The implied volatity was 52.38, the open interest changed by -1 which decreased total open position to 14
On 27 Feb BDL was trading at 1265.20. The strike last trading price was 64.95, which was -17.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 26 Feb BDL was trading at 1273.40. The strike last trading price was 64.95, which was -17.65 lower than the previous day. The implied volatity was 39.39, the open interest changed by 3 which increased total open position to 14
On 25 Feb BDL was trading at 1240.80. The strike last trading price was 82.6, which was -25.3 lower than the previous day. The implied volatity was 41.31, the open interest changed by 0 which decreased total open position to 0
