BDL
Bharat Dynamics Limited
Historical option data for BDL
30 Apr 2026 04:10 PM IST
| BDL 26-May-2026 (25d) 1280 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.88
Vega: 0.01
Theta: -0.44
Gamma: 0.00175
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 30 Apr | 1364.10 | 129.9 | 0 | 29.31 | 0 | 0 | 4 | |||||||||
| 29 Apr | 1394.10 | 129.9 | 11.150000000000006 | 29.31 | 2 | 0 | 3 | |||||||||
| 28 Apr | 1396.70 | 118.75 | 0 | - | 0 | 0 | 3 | |||||||||
| 27 Apr | 1391.30 | 118.75 | 0 | - | 0 | 0 | 3 | |||||||||
| 24 Apr | 1400.40 | 118.75 | 0 | - | 0 | 0 | 3 | |||||||||
| 23 Apr | 1423.30 | 118.75 | 0 | - | 0 | 0 | 3 | |||||||||
| 22 Apr | 1380.20 | 118.75 | 0 | - | 0 | 0 | 3 | |||||||||
| 21 Apr | 1375.00 | 118.75 | 0 | 36.5 | 0 | 0 | 3 | |||||||||
| 20 Apr | 1369.80 | 118.75 | -0.25 | 36.5 | 1 | 0 | 2 | |||||||||
| 17 Apr | 1380.70 | 119 | 29 | 31.76 | 1 | 0 | 1 | |||||||||
| 16 Apr | 1359.40 | 90 | -38.599999999999994 | - | 0 | 0 | 1 | |||||||||
| 15 Apr | 1356.10 | 90 | -38.599999999999994 | - | 0 | 0 | 1 | |||||||||
| 13 Apr | 1332.80 | 90 | -20 | 28.77 | 2 | 1 | 2 | |||||||||
| 10 Apr | 1345.90 | 110 | 10 | 30.61 | 1 | 0 | 2 | |||||||||
| 9 Apr | 1325.50 | 100 | -17.7 | 34.97 | 3 | 2 | 2 | |||||||||
| 8 Apr | 1291.40 | 117.7 | 0 | 0.06 | 0 | 0 | 0 | |||||||||
| 7 Apr | 1235.90 | 117.7 | 0 | 1.74 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 6 Apr | 1224.60 | 117.7 | 0 | 2.59 | 0 | 0 | 0 | |||||||||
| 2 Apr | 1185.60 | 117.7 | 0 | 4.61 | 0 | 0 | 0 | |||||||||
| 1 Apr | 1203.90 | 117.7 | 0 | 3.18 | 0 | 0 | 0 | |||||||||
| 30 Mar | 1096.60 | 117.7 | 0 | 9 | 0 | 0 | 0 | |||||||||
| 27 Mar | 1136.90 | 117.7 | 0 | 6.61 | 0 | 0 | 0 | |||||||||
| 25 Mar | 1182.20 | 117.7 | 0 | 4.13 | 0 | 0 | 0 | |||||||||
| 24 Mar | 1174.10 | 117.7 | 0 | 4.66 | 0 | 0 | 0 | |||||||||
| 23 Mar | 1158.50 | 117.7 | 0 | 4.25 | 0 | 0 | 0 | |||||||||
| 20 Mar | 1249.90 | 0 | 0 | 0.23 | 0 | 0 | 0 | |||||||||
| 19 Mar | 1257.80 | 0 | 0 | 0.1 | 0 | 0 | 0 | |||||||||
| 18 Mar | 1320.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 1296.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 1284.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 1312.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 1349.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 1360.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 1384.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 1335.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 1356.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 1280.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 1269.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 1268.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 1265.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Bharat Dynamics Limited - strike price 1280 expiring on 26MAY2026
Delta for 1280 CE is 0.88
Historical price for 1280 CE is as follows
On 30 Apr BDL was trading at 1364.10. The strike last trading price was 129.9, which was 0 lower than the previous day. The implied volatity was 29.31, the open interest changed by 0 which decreased total open position to 4
On 29 Apr BDL was trading at 1394.10. The strike last trading price was 129.9, which was 11.150000000000006 higher than the previous day. The implied volatity was 29.31, the open interest changed by 0 which decreased total open position to 3
On 28 Apr BDL was trading at 1396.70. The strike last trading price was 118.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 27 Apr BDL was trading at 1391.30. The strike last trading price was 118.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 24 Apr BDL was trading at 1400.40. The strike last trading price was 118.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 23 Apr BDL was trading at 1423.30. The strike last trading price was 118.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 22 Apr BDL was trading at 1380.20. The strike last trading price was 118.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 21 Apr BDL was trading at 1375.00. The strike last trading price was 118.75, which was 0 lower than the previous day. The implied volatity was 36.5, the open interest changed by 0 which decreased total open position to 3
On 20 Apr BDL was trading at 1369.80. The strike last trading price was 118.75, which was -0.25 lower than the previous day. The implied volatity was 36.5, the open interest changed by 0 which decreased total open position to 2
On 17 Apr BDL was trading at 1380.70. The strike last trading price was 119, which was 29 higher than the previous day. The implied volatity was 31.76, the open interest changed by 0 which decreased total open position to 1
On 16 Apr BDL was trading at 1359.40. The strike last trading price was 90, which was -38.599999999999994 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 15 Apr BDL was trading at 1356.10. The strike last trading price was 90, which was -38.599999999999994 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 13 Apr BDL was trading at 1332.80. The strike last trading price was 90, which was -20 lower than the previous day. The implied volatity was 28.77, the open interest changed by 1 which increased total open position to 2
On 10 Apr BDL was trading at 1345.90. The strike last trading price was 110, which was 10 higher than the previous day. The implied volatity was 30.61, the open interest changed by 0 which decreased total open position to 2
On 9 Apr BDL was trading at 1325.50. The strike last trading price was 100, which was -17.7 lower than the previous day. The implied volatity was 34.97, the open interest changed by 2 which increased total open position to 2
On 8 Apr BDL was trading at 1291.40. The strike last trading price was 117.7, which was 0 lower than the previous day. The implied volatity was 0.06, the open interest changed by 0 which decreased total open position to 0
On 7 Apr BDL was trading at 1235.90. The strike last trading price was 117.7, which was 0 lower than the previous day. The implied volatity was 1.74, the open interest changed by 0 which decreased total open position to 0
On 6 Apr BDL was trading at 1224.60. The strike last trading price was 117.7, which was 0 lower than the previous day. The implied volatity was 2.59, the open interest changed by 0 which decreased total open position to 0
On 2 Apr BDL was trading at 1185.60. The strike last trading price was 117.7, which was 0 lower than the previous day. The implied volatity was 4.61, the open interest changed by 0 which decreased total open position to 0
On 1 Apr BDL was trading at 1203.90. The strike last trading price was 117.7, which was 0 lower than the previous day. The implied volatity was 3.18, the open interest changed by 0 which decreased total open position to 0
On 30 Mar BDL was trading at 1096.60. The strike last trading price was 117.7, which was 0 lower than the previous day. The implied volatity was 9, the open interest changed by 0 which decreased total open position to 0
On 27 Mar BDL was trading at 1136.90. The strike last trading price was 117.7, 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 25 Mar BDL was trading at 1182.20. The strike last trading price was 117.7, which was 0 lower than the previous day. The implied volatity was 4.13, the open interest changed by 0 which decreased total open position to 0
On 24 Mar BDL was trading at 1174.10. The strike last trading price was 117.7, which was 0 lower than the previous day. The implied volatity was 4.66, the open interest changed by 0 which decreased total open position to 0
On 23 Mar BDL was trading at 1158.50. The strike last trading price was 117.7, which was 0 lower than the previous day. The implied volatity was 4.25, the open interest changed by 0 which decreased total open position to 0
On 20 Mar BDL was trading at 1249.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.23, 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 0, which was 0 lower than the previous day. The implied volatity was 0.1, 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 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 Mar BDL was trading at 1296.80. 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 16 Mar BDL was trading at 1284.00. 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 13 Mar BDL was trading at 1312.00. 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 12 Mar BDL was trading at 1349.40. 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 11 Mar BDL was trading at 1360.00. 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 10 Mar BDL was trading at 1384.40. 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 9 Mar BDL was trading at 1335.50. 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 6 Mar BDL was trading at 1356.70. 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 5 Mar BDL was trading at 1280.60. 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 Mar BDL was trading at 1269.30. 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 2 Mar BDL was trading at 1268.00. 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 27 Feb BDL was trading at 1265.20. 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 26-May-2026 (25d) 1280 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.26
Vega: 0.01
Theta: -0.88
Gamma: 0.00195
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 30 Apr | 1364.10 | 26.85 | -1.3999999999999986 | 44.78 | 57 | 16 | 46 |
| 29 Apr | 1394.10 | 28.6 | 2.6000000000000014 | 50.59 | 26 | 13 | 29 |
| 28 Apr | 1396.70 | 26 | 0.3999999999999986 | 46.16 | 18 | 3 | 16 |
| 27 Apr | 1391.30 | 25.6 | -110.95000000000002 | 45.48 | 15 | 12 | 12 |
| 24 Apr | 1400.40 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Apr | 1423.30 | 0 | 0 | - | 0 | 0 | 0 |
| 22 Apr | 1380.20 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 1375.00 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 1369.80 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 1380.70 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 1359.40 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 1356.10 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 1332.80 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 1345.90 | 0 | 0 | 4.67 | 0 | 0 | 0 |
| 9 Apr | 1325.50 | 136.55 | 0 | 3.7 | 0 | 0 | 0 |
| 8 Apr | 1291.40 | 136.55 | 0 | 1.82 | 0 | 0 | 0 |
| 7 Apr | 1235.90 | 136.55 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 1224.60 | 136.55 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 1185.60 | 136.55 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 1203.90 | 136.55 | 0 | - | 0 | 0 | 0 |
| 30 Mar | 1096.60 | 136.55 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 1136.90 | 136.55 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 1182.20 | 136.55 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 1174.10 | 136.55 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 1158.50 | 136.55 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 1249.90 | 136.55 | 0 | 0.29 | 0 | 0 | 0 |
| 19 Mar | 1257.80 | 136.55 | 0 | 0.51 | 0 | 0 | 0 |
| 18 Mar | 1320.20 | 136.55 | 0 | 3.39 | 0 | 0 | 0 |
| 17 Mar | 1296.80 | 136.55 | 0 | 2.08 | 0 | 0 | 0 |
| 16 Mar | 1284.00 | 136.55 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 1312.00 | 136.55 | 0 | 2.81 | 0 | 0 | 0 |
| 12 Mar | 1349.40 | 136.55 | 0 | 4.34 | 0 | 0 | 0 |
| 11 Mar | 1360.00 | 136.55 | 0 | 4.7 | 0 | 0 | 0 |
| 10 Mar | 1384.40 | 136.55 | 0 | 5.35 | 0 | 0 | 0 |
| 9 Mar | 1335.50 | 136.55 | 0 | 3.92 | 0 | 0 | 0 |
| 6 Mar | 1356.70 | 136.55 | 0 | 4.51 | 0 | 0 | 0 |
| 5 Mar | 1280.60 | 136.55 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 1269.30 | 136.55 | 0 | 0.87 | 0 | 0 | 0 |
| 2 Mar | 1268.00 | 136.55 | 0 | 0.92 | 0 | 0 | 0 |
| 27 Feb | 1265.20 | 136.55 | 0 | 0.81 | 0 | 0 | 0 |
For Bharat Dynamics Limited - strike price 1280 expiring on 26MAY2026
Delta for 1280 PE is -0.26
Historical price for 1280 PE is as follows
On 30 Apr BDL was trading at 1364.10. The strike last trading price was 26.85, which was -1.3999999999999986 lower than the previous day. The implied volatity was 44.78, the open interest changed by 16 which increased total open position to 46
On 29 Apr BDL was trading at 1394.10. The strike last trading price was 28.6, which was 2.6000000000000014 higher than the previous day. The implied volatity was 50.59, the open interest changed by 13 which increased total open position to 29
On 28 Apr BDL was trading at 1396.70. The strike last trading price was 26, which was 0.3999999999999986 higher than the previous day. The implied volatity was 46.16, the open interest changed by 3 which increased total open position to 16
On 27 Apr BDL was trading at 1391.30. The strike last trading price was 25.6, which was -110.95000000000002 lower than the previous day. The implied volatity was 45.48, the open interest changed by 12 which increased total open position to 12
On 24 Apr BDL was trading at 1400.40. 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 23 Apr BDL was trading at 1423.30. 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 22 Apr BDL was trading at 1380.20. 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 21 Apr BDL was trading at 1375.00. 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 20 Apr BDL was trading at 1369.80. 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 17 Apr BDL was trading at 1380.70. 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 16 Apr BDL was trading at 1359.40. 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 15 Apr BDL was trading at 1356.10. 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 13 Apr BDL was trading at 1332.80. 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 10 Apr BDL was trading at 1345.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.67, the open interest changed by 0 which decreased total open position to 0
On 9 Apr BDL was trading at 1325.50. The strike last trading price was 136.55, which was 0 lower than the previous day. The implied volatity was 3.7, the open interest changed by 0 which decreased total open position to 0
On 8 Apr BDL was trading at 1291.40. The strike last trading price was 136.55, which was 0 lower than the previous day. The implied volatity was 1.82, the open interest changed by 0 which decreased total open position to 0
On 7 Apr BDL was trading at 1235.90. The strike last trading price was 136.55, 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 Apr BDL was trading at 1224.60. The strike last trading price was 136.55, 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 Apr BDL was trading at 1185.60. The strike last trading price was 136.55, 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 1 Apr BDL was trading at 1203.90. The strike last trading price was 136.55, 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 Mar BDL was trading at 1096.60. The strike last trading price was 136.55, 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 Mar BDL was trading at 1136.90. The strike last trading price was 136.55, 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 25 Mar BDL was trading at 1182.20. The strike last trading price was 136.55, 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 Mar BDL was trading at 1174.10. The strike last trading price was 136.55, 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 Mar BDL was trading at 1158.50. The strike last trading price was 136.55, 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 Mar BDL was trading at 1249.90. The strike last trading price was 136.55, which was 0 lower than the previous day. The implied volatity was 0.29, 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 136.55, which was 0 lower than the previous day. The implied volatity was 0.51, 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 136.55, which was 0 lower than the previous day. The implied volatity was 3.39, 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 136.55, which was 0 lower than the previous day. The implied volatity was 2.08, 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 136.55, 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 136.55, which was 0 lower than the previous day. The implied volatity was 2.81, 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 136.55, which was 0 lower than the previous day. The implied volatity was 4.34, 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 136.55, which was 0 lower than the previous day. The implied volatity was 4.7, 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 136.55, which was 0 lower than the previous day. The implied volatity was 5.35, 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 136.55, which was 0 lower than the previous day. The implied volatity was 3.92, 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 136.55, which was 0 lower than the previous day. The implied volatity was 4.51, 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 136.55, 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 136.55, which was 0 lower than the previous day. The implied volatity was 0.87, 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 136.55, which was 0 lower than the previous day. The implied volatity was 0.92, 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 136.55, which was 0 lower than the previous day. The implied volatity was 0.81, the open interest changed by 0 which decreased total open position to 0
