BDL
Bharat Dynamics Limited
Historical option data for BDL
17 Apr 2026 04:10 PM IST
| BDL 28-Apr-2026 (10d) 1300 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.89
Vega: 0
Theta: -0.66
Gamma: 0.00251
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 17 Apr | 1380.70 | 91.2 | 16.5 | 30.75 | 671 | -356 | 371 | |||||||||
| 16 Apr | 1359.40 | 76.15 | -0.5499999999999972 | 31.34 | 232 | -16 | 727 | |||||||||
| 15 Apr | 1356.10 | 76.2 | 11.299999999999997 | 40.44 | 255 | -23 | 742 | |||||||||
| 13 Apr | 1332.80 | 67.5 | -4.75 | 42.66 | 476 | -15 | 760 | |||||||||
| 10 Apr | 1345.90 | 71.15 | 5.700000000000003 | 36.02 | 649 | -86 | 782 | |||||||||
| 9 Apr | 1325.50 | 64.85 | 19.3 | 38.66 | 3,898 | -162 | 870 | |||||||||
|
|
||||||||||||||||
| 8 Apr | 1291.40 | 45.65 | 15 | 37.82 | 4,174 | 351 | 1,033 | |||||||||
| 7 Apr | 1235.90 | 30 | 0.35 | 44.97 | 1,335 | -23 | 679 | |||||||||
| 6 Apr | 1224.60 | 28.45 | 6.35 | 45.57 | 2,152 | -78 | 705 | |||||||||
| 2 Apr | 1185.60 | 21.15 | -6.6 | 45.97 | 1,907 | 21 | 783 | |||||||||
| 1 Apr | 1203.90 | 30 | 18.3 | 45.28 | 7,211 | -111 | 764 | |||||||||
| 30 Mar | 1096.60 | 11.4 | -5.15 | 52.42 | 1,264 | 93 | 866 | |||||||||
| 27 Mar | 1136.90 | 16.4 | -9.4 | 47.11 | 1,634 | 222 | 777 | |||||||||
| 25 Mar | 1182.20 | 25.9 | 2.25 | 44.47 | 603 | 90 | 555 | |||||||||
| 24 Mar | 1174.10 | 23.65 | 0.4 | 42.81 | 836 | 111 | 468 | |||||||||
| 23 Mar | 1158.50 | 23.2 | -20.2 | 45.39 | 513 | 96 | 357 | |||||||||
| 20 Mar | 1249.90 | 43.8 | -2.55 | 35.77 | 145 | 2 | 261 | |||||||||
| 19 Mar | 1257.80 | 47 | -23.8 | 34.94 | 176 | 69 | 235 | |||||||||
| 18 Mar | 1320.20 | 69 | 9 | 30.1 | 107 | 14 | 166 | |||||||||
| 17 Mar | 1296.80 | 61.1 | -8.5 | 31.79 | 177 | 67 | 154 | |||||||||
| 16 Mar | 1284.00 | 69.6 | -8.05 | 39.74 | 32 | 13 | 86 | |||||||||
| 13 Mar | 1312.00 | 79 | -16 | 35.55 | 14 | 5 | 73 | |||||||||
| 12 Mar | 1349.40 | 95 | -19.5 | 31.18 | 7 | -2 | 69 | |||||||||
| 11 Mar | 1360.00 | 114.5 | -9.35 | 35.89 | 2 | 1 | 70 | |||||||||
| 10 Mar | 1384.40 | 125.4 | 30.9 | 30.86 | 22 | 1 | 71 | |||||||||
| 9 Mar | 1335.50 | 94 | -7.45 | 34.64 | 44 | 30 | 71 | |||||||||
| 6 Mar | 1356.70 | 101.45 | 43.45 | 28.55 | 66 | 21 | 41 | |||||||||
| 5 Mar | 1280.60 | 59.5 | -2.15 | 30.26 | 18 | 5 | 21 | |||||||||
| 4 Mar | 1269.30 | 62.85 | 3.9 | 34.58 | 15 | 7 | 14 | |||||||||
| 2 Mar | 1268.00 | 58.95 | 6.45 | 31.52 | 5 | 2 | 7 | |||||||||
| 27 Feb | 1265.20 | 52.5 | -4.8 | 28.91 | 3 | 2 | 5 | |||||||||
| 26 Feb | 1273.40 | 57.3 | -28.45 | - | 0 | 0 | 3 | |||||||||
| 25 Feb | 1240.80 | 57.3 | -28.45 | 35.93 | 3 | 2 | 2 | |||||||||
For Bharat Dynamics Limited - strike price 1300 expiring on 28APR2026
Delta for 1300 CE is 0.89
Historical price for 1300 CE is as follows
On 17 Apr BDL was trading at 1380.70. The strike last trading price was 91.2, which was 16.5 higher than the previous day. The implied volatity was 30.75, the open interest changed by -356 which decreased total open position to 371
On 16 Apr BDL was trading at 1359.40. The strike last trading price was 76.15, which was -0.5499999999999972 lower than the previous day. The implied volatity was 31.34, the open interest changed by -16 which decreased total open position to 727
On 15 Apr BDL was trading at 1356.10. The strike last trading price was 76.2, which was 11.299999999999997 higher than the previous day. The implied volatity was 40.44, the open interest changed by -23 which decreased total open position to 742
On 13 Apr BDL was trading at 1332.80. The strike last trading price was 67.5, which was -4.75 lower than the previous day. The implied volatity was 42.66, the open interest changed by -15 which decreased total open position to 760
On 10 Apr BDL was trading at 1345.90. The strike last trading price was 71.15, which was 5.700000000000003 higher than the previous day. The implied volatity was 36.02, the open interest changed by -86 which decreased total open position to 782
On 9 Apr BDL was trading at 1325.50. The strike last trading price was 64.85, which was 19.3 higher than the previous day. The implied volatity was 38.66, the open interest changed by -162 which decreased total open position to 870
On 8 Apr BDL was trading at 1291.40. The strike last trading price was 45.65, which was 15 higher than the previous day. The implied volatity was 37.82, the open interest changed by 351 which increased total open position to 1033
On 7 Apr BDL was trading at 1235.90. The strike last trading price was 30, which was 0.35 higher than the previous day. The implied volatity was 44.97, the open interest changed by -23 which decreased total open position to 679
On 6 Apr BDL was trading at 1224.60. The strike last trading price was 28.45, which was 6.35 higher than the previous day. The implied volatity was 45.57, the open interest changed by -78 which decreased total open position to 705
On 2 Apr BDL was trading at 1185.60. The strike last trading price was 21.15, which was -6.6 lower than the previous day. The implied volatity was 45.97, the open interest changed by 21 which increased total open position to 783
On 1 Apr BDL was trading at 1203.90. The strike last trading price was 30, which was 18.3 higher than the previous day. The implied volatity was 45.28, the open interest changed by -111 which decreased total open position to 764
On 30 Mar BDL was trading at 1096.60. The strike last trading price was 11.4, which was -5.15 lower than the previous day. The implied volatity was 52.42, the open interest changed by 93 which increased total open position to 866
On 27 Mar BDL was trading at 1136.90. The strike last trading price was 16.4, which was -9.4 lower than the previous day. The implied volatity was 47.11, the open interest changed by 222 which increased total open position to 777
On 25 Mar BDL was trading at 1182.20. The strike last trading price was 25.9, which was 2.25 higher than the previous day. The implied volatity was 44.47, the open interest changed by 90 which increased total open position to 555
On 24 Mar BDL was trading at 1174.10. The strike last trading price was 23.65, which was 0.4 higher than the previous day. The implied volatity was 42.81, the open interest changed by 111 which increased total open position to 468
On 23 Mar BDL was trading at 1158.50. The strike last trading price was 23.2, which was -20.2 lower than the previous day. The implied volatity was 45.39, the open interest changed by 96 which increased total open position to 357
On 20 Mar BDL was trading at 1249.90. The strike last trading price was 43.8, which was -2.55 lower than the previous day. The implied volatity was 35.77, the open interest changed by 2 which increased total open position to 261
On 19 Mar BDL was trading at 1257.80. The strike last trading price was 47, which was -23.8 lower than the previous day. The implied volatity was 34.94, the open interest changed by 69 which increased total open position to 235
On 18 Mar BDL was trading at 1320.20. The strike last trading price was 69, which was 9 higher than the previous day. The implied volatity was 30.1, the open interest changed by 14 which increased total open position to 166
On 17 Mar BDL was trading at 1296.80. The strike last trading price was 61.1, which was -8.5 lower than the previous day. The implied volatity was 31.79, the open interest changed by 67 which increased total open position to 154
On 16 Mar BDL was trading at 1284.00. The strike last trading price was 69.6, which was -8.05 lower than the previous day. The implied volatity was 39.74, the open interest changed by 13 which increased total open position to 86
On 13 Mar BDL was trading at 1312.00. The strike last trading price was 79, which was -16 lower than the previous day. The implied volatity was 35.55, the open interest changed by 5 which increased total open position to 73
On 12 Mar BDL was trading at 1349.40. The strike last trading price was 95, which was -19.5 lower than the previous day. The implied volatity was 31.18, the open interest changed by -2 which decreased total open position to 69
On 11 Mar BDL was trading at 1360.00. The strike last trading price was 114.5, which was -9.35 lower than the previous day. The implied volatity was 35.89, the open interest changed by 1 which increased total open position to 70
On 10 Mar BDL was trading at 1384.40. The strike last trading price was 125.4, which was 30.9 higher than the previous day. The implied volatity was 30.86, the open interest changed by 1 which increased total open position to 71
On 9 Mar BDL was trading at 1335.50. The strike last trading price was 94, which was -7.45 lower than the previous day. The implied volatity was 34.64, the open interest changed by 30 which increased total open position to 71
On 6 Mar BDL was trading at 1356.70. The strike last trading price was 101.45, which was 43.45 higher than the previous day. The implied volatity was 28.55, the open interest changed by 21 which increased total open position to 41
On 5 Mar BDL was trading at 1280.60. The strike last trading price was 59.5, which was -2.15 lower than the previous day. The implied volatity was 30.26, the open interest changed by 5 which increased total open position to 21
On 4 Mar BDL was trading at 1269.30. The strike last trading price was 62.85, which was 3.9 higher than the previous day. The implied volatity was 34.58, the open interest changed by 7 which increased total open position to 14
On 2 Mar BDL was trading at 1268.00. The strike last trading price was 58.95, which was 6.45 higher than the previous day. The implied volatity was 31.52, the open interest changed by 2 which increased total open position to 7
On 27 Feb BDL was trading at 1265.20. The strike last trading price was 52.5, which was -4.8 lower than the previous day. The implied volatity was 28.91, the open interest changed by 2 which increased total open position to 5
On 26 Feb BDL was trading at 1273.40. The strike last trading price was 57.3, which was -28.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 25 Feb BDL was trading at 1240.80. The strike last trading price was 57.3, which was -28.45 lower than the previous day. The implied volatity was 35.93, the open interest changed by 2 which increased total open position to 2
| BDL 28-Apr-2026 (10d) 1300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.17
Vega: 0.01
Theta: -0.98
Gamma: 0.00258
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 17 Apr | 1380.70 | 9.55 | -5.1 | 40.71 | 1,622 | -234 | 503 |
| 16 Apr | 1359.40 | 13.7 | -4.650000000000002 | 39.3 | 637 | 85 | 740 |
| 15 Apr | 1356.10 | 18.3 | -10.599999999999998 | 41 | 707 | 18 | 655 |
| 13 Apr | 1332.80 | 27.35 | 0.9500000000000028 | 41.26 | 1,156 | -40 | 639 |
| 10 Apr | 1345.90 | 26.85 | -12.299999999999997 | 40.01 | 1,186 | 11 | 679 |
| 9 Apr | 1325.50 | 40.25 | -15.4 | 46.53 | 1,902 | 41 | 668 |
| 8 Apr | 1291.40 | 53.85 | -35.25 | 44.62 | 749 | 288 | 627 |
| 7 Apr | 1235.90 | 88.9 | -9.75 | 45.3 | 38 | 3 | 340 |
| 6 Apr | 1224.60 | 102.6 | -34.65 | 50.87 | 58 | -1 | 337 |
| 2 Apr | 1185.60 | 139.5 | 22.9 | 55.54 | 60 | 23 | 337 |
| 1 Apr | 1203.90 | 114.15 | -96.95 | 49.06 | 301 | 55 | 314 |
| 30 Mar | 1096.60 | 209.75 | -0.25 | 53.31 | 76 | -22 | 259 |
| 27 Mar | 1136.90 | 210 | 52.9 | 81.9 | 33 | 15 | 282 |
| 25 Mar | 1182.20 | 157.1 | 2.1 | 61.8 | 26 | 21 | 266 |
| 24 Mar | 1174.10 | 155 | -30.45 | 57.58 | 10 | 2 | 244 |
| 23 Mar | 1158.50 | 186.4 | 75.95 | 72.15 | 44 | -2 | 239 |
| 20 Mar | 1249.90 | 110.45 | 5.25 | 56.01 | 12 | -1 | 242 |
| 19 Mar | 1257.80 | 105 | 42.9 | 54.72 | 98 | 48 | 234 |
| 18 Mar | 1320.20 | 62.8 | -13.8 | 44.37 | 65 | 32 | 186 |
| 17 Mar | 1296.80 | 76.15 | -17.8 | 46.7 | 131 | 99 | 154 |
| 16 Mar | 1284.00 | 93.95 | 15.3 | 52.77 | 26 | 2 | 53 |
| 13 Mar | 1312.00 | 78.65 | 17.9 | 49.32 | 15 | 1 | 51 |
| 12 Mar | 1349.40 | 60.75 | -0.3 | 47.06 | 12 | -1 | 50 |
| 11 Mar | 1360.00 | 61.05 | 17.6 | 49.75 | 52 | -7 | 51 |
| 10 Mar | 1384.40 | 44.2 | -23.2 | 44.26 | 31 | 5 | 59 |
| 9 Mar | 1335.50 | 68.55 | 15.25 | 47.16 | 27 | 8 | 54 |
| 6 Mar | 1356.70 | 52.6 | -24.5 | 42.17 | 34 | 9 | 45 |
| 5 Mar | 1280.60 | 79 | -22.6 | 40.25 | 34 | 30 | 32 |
| 4 Mar | 1269.30 | 101.6 | -29.2 | - | 0 | 0 | 2 |
| 2 Mar | 1268.00 | 101.6 | -29.2 | - | 0 | 0 | 2 |
| 27 Feb | 1265.20 | 101.6 | -29.2 | - | 0 | 0 | 2 |
| 26 Feb | 1273.40 | 101.6 | -29.2 | - | 0 | 0 | 2 |
| 25 Feb | 1240.80 | 101.6 | -29.2 | 40.21 | 2 | 0 | 0 |
For Bharat Dynamics Limited - strike price 1300 expiring on 28APR2026
Delta for 1300 PE is -0.17
Historical price for 1300 PE is as follows
On 17 Apr BDL was trading at 1380.70. The strike last trading price was 9.55, which was -5.1 lower than the previous day. The implied volatity was 40.71, the open interest changed by -234 which decreased total open position to 503
On 16 Apr BDL was trading at 1359.40. The strike last trading price was 13.7, which was -4.650000000000002 lower than the previous day. The implied volatity was 39.3, the open interest changed by 85 which increased total open position to 740
On 15 Apr BDL was trading at 1356.10. The strike last trading price was 18.3, which was -10.599999999999998 lower than the previous day. The implied volatity was 41, the open interest changed by 18 which increased total open position to 655
On 13 Apr BDL was trading at 1332.80. The strike last trading price was 27.35, which was 0.9500000000000028 higher than the previous day. The implied volatity was 41.26, the open interest changed by -40 which decreased total open position to 639
On 10 Apr BDL was trading at 1345.90. The strike last trading price was 26.85, which was -12.299999999999997 lower than the previous day. The implied volatity was 40.01, the open interest changed by 11 which increased total open position to 679
On 9 Apr BDL was trading at 1325.50. The strike last trading price was 40.25, which was -15.4 lower than the previous day. The implied volatity was 46.53, the open interest changed by 41 which increased total open position to 668
On 8 Apr BDL was trading at 1291.40. The strike last trading price was 53.85, which was -35.25 lower than the previous day. The implied volatity was 44.62, the open interest changed by 288 which increased total open position to 627
On 7 Apr BDL was trading at 1235.90. The strike last trading price was 88.9, which was -9.75 lower than the previous day. The implied volatity was 45.3, the open interest changed by 3 which increased total open position to 340
On 6 Apr BDL was trading at 1224.60. The strike last trading price was 102.6, which was -34.65 lower than the previous day. The implied volatity was 50.87, the open interest changed by -1 which decreased total open position to 337
On 2 Apr BDL was trading at 1185.60. The strike last trading price was 139.5, which was 22.9 higher than the previous day. The implied volatity was 55.54, the open interest changed by 23 which increased total open position to 337
On 1 Apr BDL was trading at 1203.90. The strike last trading price was 114.15, which was -96.95 lower than the previous day. The implied volatity was 49.06, the open interest changed by 55 which increased total open position to 314
On 30 Mar BDL was trading at 1096.60. The strike last trading price was 209.75, which was -0.25 lower than the previous day. The implied volatity was 53.31, the open interest changed by -22 which decreased total open position to 259
On 27 Mar BDL was trading at 1136.90. The strike last trading price was 210, which was 52.9 higher than the previous day. The implied volatity was 81.9, the open interest changed by 15 which increased total open position to 282
On 25 Mar BDL was trading at 1182.20. The strike last trading price was 157.1, which was 2.1 higher than the previous day. The implied volatity was 61.8, the open interest changed by 21 which increased total open position to 266
On 24 Mar BDL was trading at 1174.10. The strike last trading price was 155, which was -30.45 lower than the previous day. The implied volatity was 57.58, the open interest changed by 2 which increased total open position to 244
On 23 Mar BDL was trading at 1158.50. The strike last trading price was 186.4, which was 75.95 higher than the previous day. The implied volatity was 72.15, the open interest changed by -2 which decreased total open position to 239
On 20 Mar BDL was trading at 1249.90. The strike last trading price was 110.45, which was 5.25 higher than the previous day. The implied volatity was 56.01, the open interest changed by -1 which decreased total open position to 242
On 19 Mar BDL was trading at 1257.80. The strike last trading price was 105, which was 42.9 higher than the previous day. The implied volatity was 54.72, the open interest changed by 48 which increased total open position to 234
On 18 Mar BDL was trading at 1320.20. The strike last trading price was 62.8, which was -13.8 lower than the previous day. The implied volatity was 44.37, the open interest changed by 32 which increased total open position to 186
On 17 Mar BDL was trading at 1296.80. The strike last trading price was 76.15, which was -17.8 lower than the previous day. The implied volatity was 46.7, the open interest changed by 99 which increased total open position to 154
On 16 Mar BDL was trading at 1284.00. The strike last trading price was 93.95, which was 15.3 higher than the previous day. The implied volatity was 52.77, the open interest changed by 2 which increased total open position to 53
On 13 Mar BDL was trading at 1312.00. The strike last trading price was 78.65, which was 17.9 higher than the previous day. The implied volatity was 49.32, the open interest changed by 1 which increased total open position to 51
On 12 Mar BDL was trading at 1349.40. The strike last trading price was 60.75, which was -0.3 lower than the previous day. The implied volatity was 47.06, the open interest changed by -1 which decreased total open position to 50
On 11 Mar BDL was trading at 1360.00. The strike last trading price was 61.05, which was 17.6 higher than the previous day. The implied volatity was 49.75, the open interest changed by -7 which decreased total open position to 51
On 10 Mar BDL was trading at 1384.40. The strike last trading price was 44.2, which was -23.2 lower than the previous day. The implied volatity was 44.26, the open interest changed by 5 which increased total open position to 59
On 9 Mar BDL was trading at 1335.50. The strike last trading price was 68.55, which was 15.25 higher than the previous day. The implied volatity was 47.16, the open interest changed by 8 which increased total open position to 54
On 6 Mar BDL was trading at 1356.70. The strike last trading price was 52.6, which was -24.5 lower than the previous day. The implied volatity was 42.17, the open interest changed by 9 which increased total open position to 45
On 5 Mar BDL was trading at 1280.60. The strike last trading price was 79, which was -22.6 lower than the previous day. The implied volatity was 40.25, the open interest changed by 30 which increased total open position to 32
On 4 Mar BDL was trading at 1269.30. The strike last trading price was 101.6, which was -29.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 2 Mar BDL was trading at 1268.00. The strike last trading price was 101.6, which was -29.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 27 Feb BDL was trading at 1265.20. The strike last trading price was 101.6, which was -29.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 26 Feb BDL was trading at 1273.40. The strike last trading price was 101.6, which was -29.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 25 Feb BDL was trading at 1240.80. The strike last trading price was 101.6, which was -29.2 lower than the previous day. The implied volatity was 40.21, the open interest changed by 0 which decreased total open position to 0
