Historical option data for BDL
18 Jun 2026 09:32 AM IST
| BDL 30-Jun-2026 (12d) 1260 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.76
Vega: 0.01
Theta: -0.95
Gamma: 0.00438
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 18 Jun | 1304.70 | 57.6 | -5.4 (-8.57%) | 29.49 | 64 | -32 | 392 | |||||||||
| 17 Jun | 1309.80 | 65.4 | 45.35 (226.18%) | 32.29 | 4,485 | -18 | 425 | |||||||||
| 16 Jun | 1236.70 | 20.25 | 6.65 (48.90%) | 30.55 | 2,425 | -453 | 439 | |||||||||
| 15 Jun | 1209.70 | 13.7 | 0.15 (1.11%) | 30.92 | 1,122 | -45 | 892 | |||||||||
| 12 Jun | 1200.20 | 12.7 | 4.7 (58.75%) | 29.87 | 954 | 194 | 935 | |||||||||
| 11 Jun | 1160.30 | 8.1 | -3.8 (-31.93%) | 35.24 | 751 | 191 | 741 | |||||||||
| 10 Jun | 1183.80 | 12.1 | -7.45 (-38.11%) | 32.41 | 676 | 117 | 550 | |||||||||
| 9 Jun | 1202.80 | 20.3 | 3.35 (19.76%) | 33.85 | 702 | -70 | 434 | |||||||||
| 8 Jun | 1187.00 | 15.85 | -4.85 (-23.43%) | 35.26 | 923 | 34 | 504 | |||||||||
| 5 Jun | 1207.40 | 20.4 | -0.6 (-2.86%) | 30.87 | 670 | -86 | 470 | |||||||||
| 4 Jun | 1212.80 | 21.5 | -0.5 (-2.27%) | 28.63 | 1,067 | 38 | 555 | |||||||||
| 3 Jun | 1227.00 | 20 | 2 (11.11%) | 23.98 | 1,211 | -43 | 515 | |||||||||
| 2 Jun | 1206.10 | 18.65 | 4.65 (33.21%) | 27.1 | 1,351 | -269 | 558 | |||||||||
| 1 Jun | 1204.00 | 14.2 | -0.8 (-5.33%) | 24.5 | 2,572 | 53 | 827 | |||||||||
| 29 May | 1204.60 | 16.55 | -53.45 (-76.36%) | 20.55 | 4,033 | 714 | 772 | |||||||||
| 27 May | 1282.20 | 73 | -24 (-24.74%) | 36.02 | 57 | 30 | 58 | |||||||||
| 26 May | 1329.90 | 97 | 0 (0.00%) | 32.21 | 3 | -1 | 27 | |||||||||
| 25 May | 1326.10 | 96 | 0 (0.00%) | 34.13 | 32 | 0 | 27 | |||||||||
| 22 May | 1312.50 | 96 | 4 (4.35%) | 32.39 | 32 | 23 | 27 | |||||||||
| 21 May | 1303.80 | 91.75 | -0.25 (-0.27%) | - | 0 | 0 | 4 | |||||||||
| 20 May | 1303.80 | 91.75 | -0.25 (-0.27%) | 29.32 | 0 | 0 | 4 | |||||||||
| 19 May | 1311.80 | 91.75 | 21.75 (31.07%) | 29.32 | 3 | 1 | 4 | |||||||||
| 18 May | 1309.20 | 70.35 | -132.65 (-65.34%) | 17.89 | 3 | 3 | 3 | |||||||||
| 15 May | 1325.40 | 0 | -203.3 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 1353.10 | 0 | -203.3 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 1360.30 | 0 | -203.3 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 1334.20 | 0 | -203.3 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 1401.30 | 0 | -203.3 (-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 | |||||||||
| 30 Apr | 1364.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 1394.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Bharat Dynamics Limited - strike price 1260 expiring on 30JUN2026
Delta for 1260 CE is 0.76
Historical price for 1260 CE is as follows
On 18 Jun BDL was trading at 1304.70. The strike last trading price was 57.6, which was -5.4 lower than the previous day. The implied volatity was 29.49, the open interest changed by -32 which decreased total open position to 392
On 17 Jun BDL was trading at 1309.80. The strike last trading price was 65.4, which was 45.35 higher than the previous day. The implied volatity was 32.29, the open interest changed by -18 which decreased total open position to 425
On 16 Jun BDL was trading at 1236.70. The strike last trading price was 20.25, which was 6.65 higher than the previous day. The implied volatity was 30.55, the open interest changed by -453 which decreased total open position to 439
On 15 Jun BDL was trading at 1209.70. The strike last trading price was 13.7, which was 0.15 higher than the previous day. The implied volatity was 30.92, the open interest changed by -45 which decreased total open position to 892
On 12 Jun BDL was trading at 1200.20. The strike last trading price was 12.7, which was 4.7 higher than the previous day. The implied volatity was 29.87, the open interest changed by 194 which increased total open position to 935
On 11 Jun BDL was trading at 1160.30. The strike last trading price was 8.1, which was -3.8 lower than the previous day. The implied volatity was 35.24, the open interest changed by 191 which increased total open position to 741
On 10 Jun BDL was trading at 1183.80. The strike last trading price was 12.1, which was -7.45 lower than the previous day. The implied volatity was 32.41, the open interest changed by 117 which increased total open position to 550
On 9 Jun BDL was trading at 1202.80. The strike last trading price was 20.3, which was 3.35 higher than the previous day. The implied volatity was 33.85, the open interest changed by -70 which decreased total open position to 434
On 8 Jun BDL was trading at 1187.00. The strike last trading price was 15.85, which was -4.85 lower than the previous day. The implied volatity was 35.26, the open interest changed by 34 which increased total open position to 504
On 5 Jun BDL was trading at 1207.40. The strike last trading price was 20.4, which was -0.6 lower than the previous day. The implied volatity was 30.87, the open interest changed by -86 which decreased total open position to 470
On 4 Jun BDL was trading at 1212.80. The strike last trading price was 21.5, which was -0.5 lower than the previous day. The implied volatity was 28.63, the open interest changed by 38 which increased total open position to 555
On 3 Jun BDL was trading at 1227.00. The strike last trading price was 20, which was 2 higher than the previous day. The implied volatity was 23.98, the open interest changed by -43 which decreased total open position to 515
On 2 Jun BDL was trading at 1206.10. The strike last trading price was 18.65, which was 4.65 higher than the previous day. The implied volatity was 27.1, the open interest changed by -269 which decreased total open position to 558
On 1 Jun BDL was trading at 1204.00. The strike last trading price was 14.2, which was -0.8 lower than the previous day. The implied volatity was 24.5, the open interest changed by 53 which increased total open position to 827
On 29 May BDL was trading at 1204.60. The strike last trading price was 16.55, which was -53.45 lower than the previous day. The implied volatity was 20.55, the open interest changed by 714 which increased total open position to 772
On 27 May BDL was trading at 1282.20. The strike last trading price was 73, which was -24 lower than the previous day. The implied volatity was 36.02, the open interest changed by 30 which increased total open position to 58
On 26 May BDL was trading at 1329.90. The strike last trading price was 97, which was 0 lower than the previous day. The implied volatity was 32.21, the open interest changed by -1 which decreased total open position to 27
On 25 May BDL was trading at 1326.10. The strike last trading price was 96, which was 0 lower than the previous day. The implied volatity was 34.13, the open interest changed by 0 which decreased total open position to 27
On 22 May BDL was trading at 1312.50. The strike last trading price was 96, which was 4 higher than the previous day. The implied volatity was 32.39, the open interest changed by 23 which increased total open position to 27
On 21 May BDL was trading at 1303.80. The strike last trading price was 91.75, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 20 May BDL was trading at 1303.80. The strike last trading price was 91.75, which was -0.25 lower than the previous day. The implied volatity was 29.32, the open interest changed by 0 which decreased total open position to 4
On 19 May BDL was trading at 1311.80. The strike last trading price was 91.75, which was 21.75 higher than the previous day. The implied volatity was 29.32, the open interest changed by 1 which increased total open position to 4
On 18 May BDL was trading at 1309.20. The strike last trading price was 70.35, which was -132.65 lower than the previous day. The implied volatity was 17.89, the open interest changed by 3 which increased total open position to 3
On 15 May BDL was trading at 1325.40. The strike last trading price was 0, which was -203.3 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 -203.3 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 -203.3 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 -203.3 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 -203.3 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
On 30 Apr BDL was trading at 1364.10. 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 29 Apr BDL was trading at 1394.10. 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
| BDL 30-Jun-2026 (12d) 1260 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.26
Vega: 0.01
Theta: -0.86
Gamma: 0.00423
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 18 Jun | 1304.70 | 12.4 | 1.4 (12.73%) | 31.67 | 130 | 12 | 741 |
| 17 Jun | 1309.80 | 10.8 | -33.95 (-75.87%) | 31.3 | 2,830 | 461 | 730 |
| 16 Jun | 1236.70 | 46.45 | -20.55 (-30.67%) | 34.68 | 111 | -10 | 268 |
| 15 Jun | 1209.70 | 68.95 | -9.2 (-11.77%) | 39.82 | 54 | 3 | 278 |
| 12 Jun | 1200.20 | 80 | -34.2 (-29.95%) | 43.59 | 29 | -5 | 275 |
| 11 Jun | 1160.30 | 114.2 | 9.95 (9.54%) | 48.73 | 15 | -4 | 281 |
| 10 Jun | 1183.80 | 106.6 | 19.6 (22.53%) | 57.03 | 78 | 5 | 284 |
| 9 Jun | 1202.80 | 87 | -11.1 (-11.31%) | 41.84 | 8 | -4 | 279 |
| 8 Jun | 1187.00 | 104.5 | 24.1 (29.98%) | 51.6 | 29 | 3 | 283 |
| 5 Jun | 1207.40 | 80.85 | -3.95 (-4.66%) | 41.84 | 65 | -5 | 280 |
| 4 Jun | 1212.80 | 84.8 | -2.3 (-2.64%) | 48.99 | 193 | 5 | 284 |
| 3 Jun | 1227.00 | 87.1 | -11.05 (-11.26%) | 52.59 | 22 | 2 | 278 |
| 2 Jun | 1206.10 | 95.75 | -33.25 (-25.78%) | 51.27 | 31 | 0 | 275 |
| 1 Jun | 1204.00 | 129 | -2.75 (-2.09%) | 72.93 | 51 | -11 | 274 |
| 29 May | 1204.60 | 126.2 | 64.9 (105.87%) | 73.59 | 508 | 48 | 283 |
| 27 May | 1282.20 | 60.35 | 24.7 (69.28%) | 49.4 | 509 | 77 | 233 |
| 26 May | 1329.90 | 33.85 | -7.1 (-17.34%) | 40.55 | 93 | 0 | 157 |
| 25 May | 1326.10 | 40.85 | -1.9 (-4.44%) | 43.96 | 86 | 22 | 156 |
| 22 May | 1312.50 | 42.9 | -5.55 (-11.46%) | 40.65 | 56 | 23 | 134 |
| 21 May | 1303.80 | 48 | 1.75 (3.78%) | 40.94 | 99 | -14 | 112 |
| 20 May | 1303.80 | 45.8 | 7.45 (19.43%) | 40.52 | 127 | 53 | 125 |
| 19 May | 1311.80 | 38.35 | -3.55 (-8.47%) | 36.99 | 19 | 11 | 72 |
| 18 May | 1309.20 | 42.45 | 4.3 (11.27%) | 38.43 | 95 | 55 | 60 |
| 15 May | 1325.40 | 38.15 | 5.65 (17.38%) | 39.43 | 1 | 0 | 4 |
| 14 May | 1353.10 | 32.5 | 0 (0.00%) | 0 | 0 | 0 | 4 |
| 13 May | 1360.30 | 32.5 | -9.5 (-22.62%) | 0 | 1 | 1 | 4 |
| 12 May | 1334.20 | 42 | 21.75 (107.41%) | 42.16 | 3 | 2 | 2 |
| 11 May | 1401.30 | 20.25 | 0 (0.00%) | 0 | 0 | 0 | 0 |
| 8 May | 1448.60 | 20.25 | -10.3 (-33.72%) | 40.62 | 1 | 0 | 1 |
| 7 May | 1466.90 | 30.55 | -15.5 (-33.66%) | 40.84 | 0 | 0 | 1 |
| 6 May | 1401.50 | 30.55 | 1.05 (3.56%) | 40.84 | 1 | 0 | 2 |
| 5 May | 1398.60 | 29.5 | -13.15 (-30.83%) | 40.48 | 1 | 0 | 1 |
| 4 May | 1372.40 | 42.65 | -18.5 (-30.25%) | - | 0 | 0 | 1 |
| 30 Apr | 1364.10 | 42.65 | -11.4 (-21.09%) | 42.77 | 1 | 0 | 0 |
| 29 Apr | 1394.10 | 0 | 0 | - | 0 | 0 | 0 |
For Bharat Dynamics Limited - strike price 1260 expiring on 30JUN2026
Delta for 1260 PE is -0.26
Historical price for 1260 PE is as follows
On 18 Jun BDL was trading at 1304.70. The strike last trading price was 12.4, which was 1.4 higher than the previous day. The implied volatity was 31.67, the open interest changed by 12 which increased total open position to 741
On 17 Jun BDL was trading at 1309.80. The strike last trading price was 10.8, which was -33.95 lower than the previous day. The implied volatity was 31.3, the open interest changed by 461 which increased total open position to 730
On 16 Jun BDL was trading at 1236.70. The strike last trading price was 46.45, which was -20.55 lower than the previous day. The implied volatity was 34.68, the open interest changed by -10 which decreased total open position to 268
On 15 Jun BDL was trading at 1209.70. The strike last trading price was 68.95, which was -9.2 lower than the previous day. The implied volatity was 39.82, the open interest changed by 3 which increased total open position to 278
On 12 Jun BDL was trading at 1200.20. The strike last trading price was 80, which was -34.2 lower than the previous day. The implied volatity was 43.59, the open interest changed by -5 which decreased total open position to 275
On 11 Jun BDL was trading at 1160.30. The strike last trading price was 114.2, which was 9.95 higher than the previous day. The implied volatity was 48.73, the open interest changed by -4 which decreased total open position to 281
On 10 Jun BDL was trading at 1183.80. The strike last trading price was 106.6, which was 19.6 higher than the previous day. The implied volatity was 57.03, the open interest changed by 5 which increased total open position to 284
On 9 Jun BDL was trading at 1202.80. The strike last trading price was 87, which was -11.1 lower than the previous day. The implied volatity was 41.84, the open interest changed by -4 which decreased total open position to 279
On 8 Jun BDL was trading at 1187.00. The strike last trading price was 104.5, which was 24.1 higher than the previous day. The implied volatity was 51.6, the open interest changed by 3 which increased total open position to 283
On 5 Jun BDL was trading at 1207.40. The strike last trading price was 80.85, which was -3.95 lower than the previous day. The implied volatity was 41.84, the open interest changed by -5 which decreased total open position to 280
On 4 Jun BDL was trading at 1212.80. The strike last trading price was 84.8, which was -2.3 lower than the previous day. The implied volatity was 48.99, the open interest changed by 5 which increased total open position to 284
On 3 Jun BDL was trading at 1227.00. The strike last trading price was 87.1, which was -11.05 lower than the previous day. The implied volatity was 52.59, the open interest changed by 2 which increased total open position to 278
On 2 Jun BDL was trading at 1206.10. The strike last trading price was 95.75, which was -33.25 lower than the previous day. The implied volatity was 51.27, the open interest changed by 0 which decreased total open position to 275
On 1 Jun BDL was trading at 1204.00. The strike last trading price was 129, which was -2.75 lower than the previous day. The implied volatity was 72.93, the open interest changed by -11 which decreased total open position to 274
On 29 May BDL was trading at 1204.60. The strike last trading price was 126.2, which was 64.9 higher than the previous day. The implied volatity was 73.59, the open interest changed by 48 which increased total open position to 283
On 27 May BDL was trading at 1282.20. The strike last trading price was 60.35, which was 24.7 higher than the previous day. The implied volatity was 49.4, the open interest changed by 77 which increased total open position to 233
On 26 May BDL was trading at 1329.90. The strike last trading price was 33.85, which was -7.1 lower than the previous day. The implied volatity was 40.55, the open interest changed by 0 which decreased total open position to 157
On 25 May BDL was trading at 1326.10. The strike last trading price was 40.85, which was -1.9 lower than the previous day. The implied volatity was 43.96, the open interest changed by 22 which increased total open position to 156
On 22 May BDL was trading at 1312.50. The strike last trading price was 42.9, which was -5.55 lower than the previous day. The implied volatity was 40.65, the open interest changed by 23 which increased total open position to 134
On 21 May BDL was trading at 1303.80. The strike last trading price was 48, which was 1.75 higher than the previous day. The implied volatity was 40.94, the open interest changed by -14 which decreased total open position to 112
On 20 May BDL was trading at 1303.80. The strike last trading price was 45.8, which was 7.45 higher than the previous day. The implied volatity was 40.52, the open interest changed by 53 which increased total open position to 125
On 19 May BDL was trading at 1311.80. The strike last trading price was 38.35, which was -3.55 lower than the previous day. The implied volatity was 36.99, the open interest changed by 11 which increased total open position to 72
On 18 May BDL was trading at 1309.20. The strike last trading price was 42.45, which was 4.3 higher than the previous day. The implied volatity was 38.43, the open interest changed by 55 which increased total open position to 60
On 15 May BDL was trading at 1325.40. The strike last trading price was 38.15, which was 5.65 higher than the previous day. The implied volatity was 39.43, the open interest changed by 0 which decreased total open position to 4
On 14 May BDL was trading at 1353.10. The strike last trading price was 32.5, 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 4
On 13 May BDL was trading at 1360.30. The strike last trading price was 32.5, which was -9.5 lower than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 4
On 12 May BDL was trading at 1334.20. The strike last trading price was 42, which was 21.75 higher than the previous day. The implied volatity was 42.16, the open interest changed by 2 which increased total open position to 2
On 11 May BDL was trading at 1401.30. The strike last trading price was 20.25, 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 20.25, which was -10.3 lower than the previous day. The implied volatity was 40.62, the open interest changed by 0 which decreased total open position to 1
On 7 May BDL was trading at 1466.90. The strike last trading price was 30.55, which was -15.5 lower than the previous day. The implied volatity was 40.84, the open interest changed by 0 which decreased total open position to 1
On 6 May BDL was trading at 1401.50. The strike last trading price was 30.55, which was 1.05 higher than the previous day. The implied volatity was 40.84, the open interest changed by 0 which decreased total open position to 2
On 5 May BDL was trading at 1398.60. The strike last trading price was 29.5, which was -13.15 lower than the previous day. The implied volatity was 40.48, the open interest changed by 0 which decreased total open position to 1
On 4 May BDL was trading at 1372.40. The strike last trading price was 42.65, which was -18.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 30 Apr BDL was trading at 1364.10. The strike last trading price was 42.65, which was -11.4 lower than the previous day. The implied volatity was 42.77, the open interest changed by 0 which decreased total open position to 0
On 29 Apr BDL was trading at 1394.10. 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
