Historical option data for BDL
19 Jun 2026 04:10 PM IST
| BDL 30-Jun-2026 (10d) 1300 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.89
Vega: 0
Theta: -0.58
Gamma: 0.00289
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 19 Jun | 1373.40 | 79.65 | 44.2 (124.68%) | 26.9 | 3,680 | -452 | 640 | |||||||||
| 18 Jun | 1311.80 | 33 | -4.75 (-12.58%) | 27.48 | 3,118 | -210 | 1,092 | |||||||||
| 17 Jun | 1309.80 | 39.45 | 29.15 (283.01%) | 31.84 | 17,676 | -329 | 1,300 | |||||||||
| 16 Jun | 1236.70 | 10.25 | 3.1 (43.36%) | 32.23 | 3,077 | 173 | 1,630 | |||||||||
| 15 Jun | 1209.70 | 7.2 | -0.15 (-2.04%) | 33.27 | 1,550 | 2 | 1,454 | |||||||||
| 12 Jun | 1200.20 | 6.85 | 1.85 (37.00%) | 32.04 | 1,243 | -94 | 1,451 | |||||||||
| 11 Jun | 1160.30 | 4.6 | -2.35 (-33.81%) | 37.2 | 987 | -28 | 1,540 | |||||||||
| 10 Jun | 1183.80 | 7.05 | -4.35 (-38.16%) | 34.59 | 1,569 | 31 | 1,587 | |||||||||
| 9 Jun | 1202.80 | 11.95 | 1.45 (13.81%) | 35.16 | 1,647 | -69 | 1,558 | |||||||||
| 8 Jun | 1187.00 | 9.7 | -2.9 (-23.02%) | 37.02 | 1,505 | 167 | 1,628 | |||||||||
| 5 Jun | 1207.40 | 12.5 | -0.5 (-3.85%) | 32.53 | 863 | -71 | 1,463 | |||||||||
| 4 Jun | 1212.80 | 13.65 | -0.35 (-2.50%) | 31.08 | 1,706 | -239 | 1,534 | |||||||||
| 3 Jun | 1227.00 | 13.3 | 1.3 (10.83%) | 27.83 | 2,516 | -185 | 1,770 | |||||||||
| 2 Jun | 1206.10 | 12.05 | 3.05 (33.89%) | 30.1 | 1,929 | -397 | 1,953 | |||||||||
| 1 Jun | 1204.00 | 9.4 | -0.6 (-6.00%) | 27.91 | 3,282 | -41 | 2,349 | |||||||||
| 29 May | 1204.60 | 10.7 | -41.3 (-79.42%) | 25.31 | 8,458 | 1,664 | 2,390 | |||||||||
| 27 May | 1282.20 | 55.5 | -21.5 (-27.92%) | 36.53 | 1,307 | 197 | 727 | |||||||||
| 26 May | 1329.90 | 77 | 7 (10.00%) | 36.11 | 295 | -13 | 530 | |||||||||
| 25 May | 1326.10 | 68.35 | -0.65 (-0.94%) | 28.96 | 243 | 57 | 544 | |||||||||
| 22 May | 1312.50 | 68.5 | 3.5 (5.38%) | 34.11 | 330 | 143 | 487 | |||||||||
| 21 May | 1303.80 | 65 | 1 (1.56%) | 35.12 | 279 | 74 | 344 | |||||||||
| 20 May | 1303.80 | 64.2 | 1.2 (1.90%) | 32.54 | 348 | 126 | 270 | |||||||||
| 19 May | 1311.80 | 63.45 | -2.55 (-3.86%) | 30.47 | 121 | 33 | 144 | |||||||||
| 18 May | 1309.20 | 67 | -15 (-18.29%) | 32.19 | 209 | 88 | 111 | |||||||||
| 15 May | 1325.40 | 82.15 | -32.85 (-28.57%) | 34.67 | 15 | 5 | 21 | |||||||||
| 14 May | 1353.10 | 115 | 0 (0.00%) | 39.11 | 1 | 1 | 16 | |||||||||
| 13 May | 1360.30 | 115 | 21 (22.34%) | 0 | 2 | 0 | 13 | |||||||||
| 12 May | 1334.20 | 94 | -86 (-47.78%) | 0 | 20 | 8 | 13 | |||||||||
| 11 May | 1401.30 | 180 | 0 (0.00%) | 0 | 0 | 0 | 5 | |||||||||
| 8 May | 1448.60 | 180 | 0 (0.00%) | 31.19 | 0 | 0 | 5 | |||||||||
| 7 May | 1466.90 | 180 | 50 (38.46%) | 31.19 | 5 | 4 | 5 | |||||||||
| 6 May | 1401.50 | 130 | 0 (0.00%) | 27.79 | 0 | 0 | 1 | |||||||||
| 5 May | 1398.60 | 130 | -48.2 (-27.05%) | 27.79 | 1 | 0 | 0 | |||||||||
| 4 May | 1372.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 1364.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Bharat Dynamics Limited - strike price 1300 expiring on 30JUN2026
Delta for 1300 CE is 0.89
Historical price for 1300 CE is as follows
On 19 Jun BDL was trading at 1373.40. The strike last trading price was 79.65, which was 44.2 higher than the previous day. The implied volatity was 26.9, the open interest changed by -452 which decreased total open position to 640
On 18 Jun BDL was trading at 1311.80. The strike last trading price was 33, which was -4.75 lower than the previous day. The implied volatity was 27.48, the open interest changed by -210 which decreased total open position to 1092
On 17 Jun BDL was trading at 1309.80. The strike last trading price was 39.45, which was 29.15 higher than the previous day. The implied volatity was 31.84, the open interest changed by -329 which decreased total open position to 1300
On 16 Jun BDL was trading at 1236.70. The strike last trading price was 10.25, which was 3.1 higher than the previous day. The implied volatity was 32.23, the open interest changed by 173 which increased total open position to 1630
On 15 Jun BDL was trading at 1209.70. The strike last trading price was 7.2, which was -0.15 lower than the previous day. The implied volatity was 33.27, the open interest changed by 2 which increased total open position to 1454
On 12 Jun BDL was trading at 1200.20. The strike last trading price was 6.85, which was 1.85 higher than the previous day. The implied volatity was 32.04, the open interest changed by -94 which decreased total open position to 1451
On 11 Jun BDL was trading at 1160.30. The strike last trading price was 4.6, which was -2.35 lower than the previous day. The implied volatity was 37.2, the open interest changed by -28 which decreased total open position to 1540
On 10 Jun BDL was trading at 1183.80. The strike last trading price was 7.05, which was -4.35 lower than the previous day. The implied volatity was 34.59, the open interest changed by 31 which increased total open position to 1587
On 9 Jun BDL was trading at 1202.80. The strike last trading price was 11.95, which was 1.45 higher than the previous day. The implied volatity was 35.16, the open interest changed by -69 which decreased total open position to 1558
On 8 Jun BDL was trading at 1187.00. The strike last trading price was 9.7, which was -2.9 lower than the previous day. The implied volatity was 37.02, the open interest changed by 167 which increased total open position to 1628
On 5 Jun BDL was trading at 1207.40. The strike last trading price was 12.5, which was -0.5 lower than the previous day. The implied volatity was 32.53, the open interest changed by -71 which decreased total open position to 1463
On 4 Jun BDL was trading at 1212.80. The strike last trading price was 13.65, which was -0.35 lower than the previous day. The implied volatity was 31.08, the open interest changed by -239 which decreased total open position to 1534
On 3 Jun BDL was trading at 1227.00. The strike last trading price was 13.3, which was 1.3 higher than the previous day. The implied volatity was 27.83, the open interest changed by -185 which decreased total open position to 1770
On 2 Jun BDL was trading at 1206.10. The strike last trading price was 12.05, which was 3.05 higher than the previous day. The implied volatity was 30.1, the open interest changed by -397 which decreased total open position to 1953
On 1 Jun BDL was trading at 1204.00. The strike last trading price was 9.4, which was -0.6 lower than the previous day. The implied volatity was 27.91, the open interest changed by -41 which decreased total open position to 2349
On 29 May BDL was trading at 1204.60. The strike last trading price was 10.7, which was -41.3 lower than the previous day. The implied volatity was 25.31, the open interest changed by 1664 which increased total open position to 2390
On 27 May BDL was trading at 1282.20. The strike last trading price was 55.5, which was -21.5 lower than the previous day. The implied volatity was 36.53, the open interest changed by 197 which increased total open position to 727
On 26 May BDL was trading at 1329.90. The strike last trading price was 77, which was 7 higher than the previous day. The implied volatity was 36.11, the open interest changed by -13 which decreased total open position to 530
On 25 May BDL was trading at 1326.10. The strike last trading price was 68.35, which was -0.65 lower than the previous day. The implied volatity was 28.96, the open interest changed by 57 which increased total open position to 544
On 22 May BDL was trading at 1312.50. The strike last trading price was 68.5, which was 3.5 higher than the previous day. The implied volatity was 34.11, the open interest changed by 143 which increased total open position to 487
On 21 May BDL was trading at 1303.80. The strike last trading price was 65, which was 1 higher than the previous day. The implied volatity was 35.12, the open interest changed by 74 which increased total open position to 344
On 20 May BDL was trading at 1303.80. The strike last trading price was 64.2, which was 1.2 higher than the previous day. The implied volatity was 32.54, the open interest changed by 126 which increased total open position to 270
On 19 May BDL was trading at 1311.80. The strike last trading price was 63.45, which was -2.55 lower than the previous day. The implied volatity was 30.47, the open interest changed by 33 which increased total open position to 144
On 18 May BDL was trading at 1309.20. The strike last trading price was 67, which was -15 lower than the previous day. The implied volatity was 32.19, the open interest changed by 88 which increased total open position to 111
On 15 May BDL was trading at 1325.40. The strike last trading price was 82.15, which was -32.85 lower than the previous day. The implied volatity was 34.67, the open interest changed by 5 which increased total open position to 21
On 14 May BDL was trading at 1353.10. The strike last trading price was 115, which was 0 lower than the previous day. The implied volatity was 39.11, the open interest changed by 1 which increased total open position to 16
On 13 May BDL was trading at 1360.30. The strike last trading price was 115, which was 21 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 13
On 12 May BDL was trading at 1334.20. The strike last trading price was 94, which was -86 lower than the previous day. The implied volatity was 0, the open interest changed by 8 which increased total open position to 13
On 11 May BDL was trading at 1401.30. The strike last trading price was 180, 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 5
On 8 May BDL was trading at 1448.60. The strike last trading price was 180, which was 0 lower than the previous day. The implied volatity was 31.19, the open interest changed by 0 which decreased total open position to 5
On 7 May BDL was trading at 1466.90. The strike last trading price was 180, which was 50 higher than the previous day. The implied volatity was 31.19, the open interest changed by 4 which increased total open position to 5
On 6 May BDL was trading at 1401.50. The strike last trading price was 130, which was 0 lower than the previous day. The implied volatity was 27.79, the open interest changed by 0 which decreased total open position to 1
On 5 May BDL was trading at 1398.60. The strike last trading price was 130, which was -48.2 lower than the previous day. The implied volatity was 27.79, 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
| BDL 30-Jun-2026 (10d) 1300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.15
Vega: 0.01
Theta: -0.66
Gamma: 0.00308
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 19 Jun | 1373.40 | 6.4 | -14.75 (-69.74%) | 31.94 | 6,122 | 370 | 1,219 |
| 18 Jun | 1311.80 | 22.55 | -2.95 (-11.57%) | 29.68 | 2,211 | 106 | 849 |
| 17 Jun | 1309.80 | 24.45 | -49.35 (-66.87%) | 31.38 | 2,678 | 176 | 744 |
| 16 Jun | 1236.70 | 76.85 | -26.25 (-25.46%) | 37.89 | 152 | 5 | 568 |
| 15 Jun | 1209.70 | 103 | -9.9 (-8.77%) | 43.58 | 59 | -29 | 563 |
| 12 Jun | 1200.20 | 113.7 | -38.1 (-25.10%) | 48.24 | 35 | -17 | 592 |
| 11 Jun | 1160.30 | 156.15 | 17.05 (12.26%) | 58.73 | 33 | -11 | 609 |
| 10 Jun | 1183.80 | 139.85 | 30.65 (28.07%) | 61.2 | 108 | -23 | 620 |
| 9 Jun | 1202.80 | 107.9 | -28.7 (-21.01%) | 42.9 | 33 | -7 | 643 |
| 8 Jun | 1187.00 | 138.2 | 25.85 (23.01%) | 55.89 | 52 | -22 | 649 |
| 5 Jun | 1207.40 | 112 | -9.9 (-8.12%) | 46.28 | 78 | -31 | 672 |
| 4 Jun | 1212.80 | 120 | -3.35 (-2.72%) | 53.21 | 158 | -12 | 704 |
| 3 Jun | 1227.00 | 126 | -6 (-4.55%) | 65.18 | 25 | -12 | 715 |
| 2 Jun | 1206.10 | 132 | -28 (-17.50%) | 59.04 | 34 | -13 | 727 |
| 1 Jun | 1204.00 | 160 | -8.35 (-4.96%) | 75.61 | 156 | -75 | 740 |
| 29 May | 1204.60 | 160.35 | 78.65 (96.27%) | 80.15 | 784 | 30 | 816 |
| 27 May | 1282.20 | 81.8 | 30.4 (59.14%) | 50.12 | 1,150 | 88 | 758 |
| 26 May | 1329.90 | 52.3 | -5.65 (-9.75%) | 42.19 | 386 | 65 | 670 |
| 25 May | 1326.10 | 58.25 | -3.2 (-5.21%) | 45.59 | 263 | 103 | 602 |
| 22 May | 1312.50 | 63 | -4.5 (-6.67%) | 42.37 | 347 | 160 | 497 |
| 21 May | 1303.80 | 68 | 3.9 (6.08%) | 42.16 | 317 | 169 | 338 |
| 20 May | 1303.80 | 63.5 | 4.05 (6.81%) | 40.86 | 180 | 41 | 169 |
| 19 May | 1311.80 | 59 | -2.4 (-3.91%) | 38.5 | 57 | 25 | 128 |
| 18 May | 1309.20 | 61.15 | 0.8 (1.33%) | 39.66 | 44 | 7 | 102 |
| 15 May | 1325.40 | 61 | 16 (35.56%) | 41.39 | 52 | 23 | 94 |
| 14 May | 1353.10 | 45 | -10 (-18.18%) | 39.64 | 19 | 6 | 70 |
| 13 May | 1360.30 | 55 | -4.3 (-7.25%) | 0 | 9 | 1 | 63 |
| 12 May | 1334.20 | 56.55 | 21.55 (61.57%) | 0 | 62 | 9 | 60 |
| 11 May | 1401.30 | 34.95 | 7.75 (28.49%) | 0 | 18 | 10 | 51 |
| 8 May | 1448.60 | 27.2 | 5.2 (23.64%) | 40.36 | 19 | -3 | 42 |
| 7 May | 1466.90 | 22 | -15.55 (-41.41%) | 38.94 | 38 | 11 | 46 |
| 6 May | 1401.50 | 36.75 | -3.1 (-7.78%) | 38.76 | 32 | 15 | 35 |
| 5 May | 1398.60 | 38.15 | -10.85 (-22.14%) | 39.1 | 9 | 1 | 18 |
| 4 May | 1372.40 | 49 | -5.35 (-9.84%) | 39.66 | 23 | 11 | 17 |
| 30 Apr | 1364.10 | 54.05 | -14.5 (-21.15%) | 41.38 | 6 | 3 | 3 |
For Bharat Dynamics Limited - strike price 1300 expiring on 30JUN2026
Delta for 1300 PE is -0.15
Historical price for 1300 PE is as follows
On 19 Jun BDL was trading at 1373.40. The strike last trading price was 6.4, which was -14.75 lower than the previous day. The implied volatity was 31.94, the open interest changed by 370 which increased total open position to 1219
On 18 Jun BDL was trading at 1311.80. The strike last trading price was 22.55, which was -2.95 lower than the previous day. The implied volatity was 29.68, the open interest changed by 106 which increased total open position to 849
On 17 Jun BDL was trading at 1309.80. The strike last trading price was 24.45, which was -49.35 lower than the previous day. The implied volatity was 31.38, the open interest changed by 176 which increased total open position to 744
On 16 Jun BDL was trading at 1236.70. The strike last trading price was 76.85, which was -26.25 lower than the previous day. The implied volatity was 37.89, the open interest changed by 5 which increased total open position to 568
On 15 Jun BDL was trading at 1209.70. The strike last trading price was 103, which was -9.9 lower than the previous day. The implied volatity was 43.58, the open interest changed by -29 which decreased total open position to 563
On 12 Jun BDL was trading at 1200.20. The strike last trading price was 113.7, which was -38.1 lower than the previous day. The implied volatity was 48.24, the open interest changed by -17 which decreased total open position to 592
On 11 Jun BDL was trading at 1160.30. The strike last trading price was 156.15, which was 17.05 higher than the previous day. The implied volatity was 58.73, the open interest changed by -11 which decreased total open position to 609
On 10 Jun BDL was trading at 1183.80. The strike last trading price was 139.85, which was 30.65 higher than the previous day. The implied volatity was 61.2, the open interest changed by -23 which decreased total open position to 620
On 9 Jun BDL was trading at 1202.80. The strike last trading price was 107.9, which was -28.7 lower than the previous day. The implied volatity was 42.9, the open interest changed by -7 which decreased total open position to 643
On 8 Jun BDL was trading at 1187.00. The strike last trading price was 138.2, which was 25.85 higher than the previous day. The implied volatity was 55.89, the open interest changed by -22 which decreased total open position to 649
On 5 Jun BDL was trading at 1207.40. The strike last trading price was 112, which was -9.9 lower than the previous day. The implied volatity was 46.28, the open interest changed by -31 which decreased total open position to 672
On 4 Jun BDL was trading at 1212.80. The strike last trading price was 120, which was -3.35 lower than the previous day. The implied volatity was 53.21, the open interest changed by -12 which decreased total open position to 704
On 3 Jun BDL was trading at 1227.00. The strike last trading price was 126, which was -6 lower than the previous day. The implied volatity was 65.18, the open interest changed by -12 which decreased total open position to 715
On 2 Jun BDL was trading at 1206.10. The strike last trading price was 132, which was -28 lower than the previous day. The implied volatity was 59.04, the open interest changed by -13 which decreased total open position to 727
On 1 Jun BDL was trading at 1204.00. The strike last trading price was 160, which was -8.35 lower than the previous day. The implied volatity was 75.61, the open interest changed by -75 which decreased total open position to 740
On 29 May BDL was trading at 1204.60. The strike last trading price was 160.35, which was 78.65 higher than the previous day. The implied volatity was 80.15, the open interest changed by 30 which increased total open position to 816
On 27 May BDL was trading at 1282.20. The strike last trading price was 81.8, which was 30.4 higher than the previous day. The implied volatity was 50.12, the open interest changed by 88 which increased total open position to 758
On 26 May BDL was trading at 1329.90. The strike last trading price was 52.3, which was -5.65 lower than the previous day. The implied volatity was 42.19, the open interest changed by 65 which increased total open position to 670
On 25 May BDL was trading at 1326.10. The strike last trading price was 58.25, which was -3.2 lower than the previous day. The implied volatity was 45.59, the open interest changed by 103 which increased total open position to 602
On 22 May BDL was trading at 1312.50. The strike last trading price was 63, which was -4.5 lower than the previous day. The implied volatity was 42.37, the open interest changed by 160 which increased total open position to 497
On 21 May BDL was trading at 1303.80. The strike last trading price was 68, which was 3.9 higher than the previous day. The implied volatity was 42.16, the open interest changed by 169 which increased total open position to 338
On 20 May BDL was trading at 1303.80. The strike last trading price was 63.5, which was 4.05 higher than the previous day. The implied volatity was 40.86, the open interest changed by 41 which increased total open position to 169
On 19 May BDL was trading at 1311.80. The strike last trading price was 59, which was -2.4 lower than the previous day. The implied volatity was 38.5, the open interest changed by 25 which increased total open position to 128
On 18 May BDL was trading at 1309.20. The strike last trading price was 61.15, which was 0.8 higher than the previous day. The implied volatity was 39.66, the open interest changed by 7 which increased total open position to 102
On 15 May BDL was trading at 1325.40. The strike last trading price was 61, which was 16 higher than the previous day. The implied volatity was 41.39, the open interest changed by 23 which increased total open position to 94
On 14 May BDL was trading at 1353.10. The strike last trading price was 45, which was -10 lower than the previous day. The implied volatity was 39.64, the open interest changed by 6 which increased total open position to 70
On 13 May BDL was trading at 1360.30. The strike last trading price was 55, which was -4.3 lower than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 63
On 12 May BDL was trading at 1334.20. The strike last trading price was 56.55, which was 21.55 higher than the previous day. The implied volatity was 0, the open interest changed by 9 which increased total open position to 60
On 11 May BDL was trading at 1401.30. The strike last trading price was 34.95, which was 7.75 higher than the previous day. The implied volatity was 0, the open interest changed by 10 which increased total open position to 51
On 8 May BDL was trading at 1448.60. The strike last trading price was 27.2, which was 5.2 higher than the previous day. The implied volatity was 40.36, the open interest changed by -3 which decreased total open position to 42
On 7 May BDL was trading at 1466.90. The strike last trading price was 22, which was -15.55 lower than the previous day. The implied volatity was 38.94, the open interest changed by 11 which increased total open position to 46
On 6 May BDL was trading at 1401.50. The strike last trading price was 36.75, which was -3.1 lower than the previous day. The implied volatity was 38.76, the open interest changed by 15 which increased total open position to 35
On 5 May BDL was trading at 1398.60. The strike last trading price was 38.15, which was -10.85 lower than the previous day. The implied volatity was 39.1, the open interest changed by 1 which increased total open position to 18
On 4 May BDL was trading at 1372.40. The strike last trading price was 49, which was -5.35 lower than the previous day. The implied volatity was 39.66, the open interest changed by 11 which increased total open position to 17
On 30 Apr BDL was trading at 1364.10. The strike last trading price was 54.05, which was -14.5 lower than the previous day. The implied volatity was 41.38, the open interest changed by 3 which increased total open position to 3
