Historical option data for BDL
22 Jun 2026 01:19 PM IST
| BDL 28-Jul-2026 (36d) 1300 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.9
Vega: 0.01
Theta: -0.21
Gamma: 0.0024
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 Jun | 1381.00 | 92 | 1 (1.10%) | 16.64 | 50 | -13 | 254 | |||||||||
| 19 Jun | 1373.40 | 91.2 | 35.2 (62.86%) | 22.43 | 544 | 77 | 269 | |||||||||
| 18 Jun | 1311.80 | 55 | -3 (-5.17%) | 25.59 | 226 | 68 | 193 | |||||||||
| 17 Jun | 1309.80 | 58.7 | 29.7 (102.41%) | 27.78 | 489 | 38 | 123 | |||||||||
| 16 Jun | 1236.70 | 28.5 | 7.5 (35.71%) | 30.32 | 140 | 12 | 85 | |||||||||
| 15 Jun | 1209.70 | 20.45 | -1.55 (-7.05%) | 30.43 | 49 | 0 | 72 | |||||||||
| 12 Jun | 1200.20 | 21.65 | 6.25 (40.58%) | 31.3 | 52 | 26 | 71 | |||||||||
| 11 Jun | 1160.30 | 15 | -2.35 (-13.54%) | 34.04 | 36 | 12 | 45 | |||||||||
| 10 Jun | 1183.80 | 17.5 | -6.85 (-28.13%) | 30.57 | 40 | 8 | 33 | |||||||||
| 9 Jun | 1202.80 | 24.7 | 2.65 (12.02%) | 31.43 | 17 | 7 | 24 | |||||||||
| 8 Jun | 1187.00 | 22.05 | -9.1 (-29.21%) | 32.42 | 21 | 15 | 17 | |||||||||
| 5 Jun | 1207.40 | 31.15 | -8.2 (-20.84%) | 30.7 | 1 | 0 | 1 | |||||||||
| 4 Jun | 1212.80 | 39.35 | -93.65 (-70.41%) | 36.56 | 1 | 0 | 0 | |||||||||
For Bharat Dynamics Limited - strike price 1300 expiring on 28JUL2026
Delta for 1300 CE is 0.9
Historical price for 1300 CE is as follows
On 22 Jun BDL was trading at 1381.00. The strike last trading price was 92, which was 1 higher than the previous day. The implied volatity was 16.64, the open interest changed by -13 which decreased total open position to 254
On 19 Jun BDL was trading at 1373.40. The strike last trading price was 91.2, which was 35.2 higher than the previous day. The implied volatity was 22.43, the open interest changed by 77 which increased total open position to 269
On 18 Jun BDL was trading at 1311.80. The strike last trading price was 55, which was -3 lower than the previous day. The implied volatity was 25.59, the open interest changed by 68 which increased total open position to 193
On 17 Jun BDL was trading at 1309.80. The strike last trading price was 58.7, which was 29.7 higher than the previous day. The implied volatity was 27.78, the open interest changed by 38 which increased total open position to 123
On 16 Jun BDL was trading at 1236.70. The strike last trading price was 28.5, which was 7.5 higher than the previous day. The implied volatity was 30.32, the open interest changed by 12 which increased total open position to 85
On 15 Jun BDL was trading at 1209.70. The strike last trading price was 20.45, which was -1.55 lower than the previous day. The implied volatity was 30.43, the open interest changed by 0 which decreased total open position to 72
On 12 Jun BDL was trading at 1200.20. The strike last trading price was 21.65, which was 6.25 higher than the previous day. The implied volatity was 31.3, the open interest changed by 26 which increased total open position to 71
On 11 Jun BDL was trading at 1160.30. The strike last trading price was 15, which was -2.35 lower than the previous day. The implied volatity was 34.04, the open interest changed by 12 which increased total open position to 45
On 10 Jun BDL was trading at 1183.80. The strike last trading price was 17.5, which was -6.85 lower than the previous day. The implied volatity was 30.57, the open interest changed by 8 which increased total open position to 33
On 9 Jun BDL was trading at 1202.80. The strike last trading price was 24.7, which was 2.65 higher than the previous day. The implied volatity was 31.43, the open interest changed by 7 which increased total open position to 24
On 8 Jun BDL was trading at 1187.00. The strike last trading price was 22.05, which was -9.1 lower than the previous day. The implied volatity was 32.42, the open interest changed by 15 which increased total open position to 17
On 5 Jun BDL was trading at 1207.40. The strike last trading price was 31.15, which was -8.2 lower than the previous day. The implied volatity was 30.7, the open interest changed by 0 which decreased total open position to 1
On 4 Jun BDL was trading at 1212.80. The strike last trading price was 39.35, which was -93.65 lower than the previous day. The implied volatity was 36.56, the open interest changed by 0 which decreased total open position to 0
| BDL 28-Jul-2026 (36d) 1300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.28
Vega: 0.01
Theta: -0.71
Gamma: 0.00188
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Jun | 1381.00 | 34.1 | 0.95 (2.87%) | 41.26 | 208 | -94 | 136 |
| 19 Jun | 1373.40 | 33.2 | -19.3 (-36.76%) | 37.94 | 200 | 60 | 231 |
| 18 Jun | 1311.80 | 52.5 | -7.3 (-12.21%) | 37.06 | 96 | 35 | 171 |
| 17 Jun | 1309.80 | 58.5 | -48.5 (-45.33%) | 38.75 | 138 | 102 | 135 |
| 16 Jun | 1236.70 | 107 | -20.5 (-16.08%) | 44.2 | 28 | 6 | 33 |
| 15 Jun | 1209.70 | 130 | -8.6 (-6.20%) | 47.07 | 22 | 7 | 26 |
| 12 Jun | 1200.20 | 140 | 8.1 (6.14%) | 50.3 | 22 | 14 | 19 |
| 11 Jun | 1160.30 | 131.9 | 131.9 (46.88%) | 37.11 | 7 | 0 | 5 |
| 10 Jun | 1183.80 | 131.9 | 42.1 (46.88%) | 37.11 | 7 | 3 | 3 |
| 9 Jun | 1202.80 | 0 | 0 | - | 0 | 0 | 0 |
| 8 Jun | 1187.00 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Jun | 1207.40 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Jun | 1212.80 | 0 | 0 | - | 0 | 0 | 0 |
For Bharat Dynamics Limited - strike price 1300 expiring on 28JUL2026
Delta for 1300 PE is -0.28
Historical price for 1300 PE is as follows
On 22 Jun BDL was trading at 1381.00. The strike last trading price was 34.1, which was 0.95 higher than the previous day. The implied volatity was 41.26, the open interest changed by -94 which decreased total open position to 136
On 19 Jun BDL was trading at 1373.40. The strike last trading price was 33.2, which was -19.3 lower than the previous day. The implied volatity was 37.94, the open interest changed by 60 which increased total open position to 231
On 18 Jun BDL was trading at 1311.80. The strike last trading price was 52.5, which was -7.3 lower than the previous day. The implied volatity was 37.06, the open interest changed by 35 which increased total open position to 171
On 17 Jun BDL was trading at 1309.80. The strike last trading price was 58.5, which was -48.5 lower than the previous day. The implied volatity was 38.75, the open interest changed by 102 which increased total open position to 135
On 16 Jun BDL was trading at 1236.70. The strike last trading price was 107, which was -20.5 lower than the previous day. The implied volatity was 44.2, the open interest changed by 6 which increased total open position to 33
On 15 Jun BDL was trading at 1209.70. The strike last trading price was 130, which was -8.6 lower than the previous day. The implied volatity was 47.07, the open interest changed by 7 which increased total open position to 26
On 12 Jun BDL was trading at 1200.20. The strike last trading price was 140, which was 8.1 higher than the previous day. The implied volatity was 50.3, the open interest changed by 14 which increased total open position to 19
On 11 Jun BDL was trading at 1160.30. The strike last trading price was 131.9, which was 131.9 higher than the previous day. The implied volatity was 37.11, the open interest changed by 0 which decreased total open position to 5
On 10 Jun BDL was trading at 1183.80. The strike last trading price was 131.9, which was 42.1 higher than the previous day. The implied volatity was 37.11, the open interest changed by 3 which increased total open position to 3
On 9 Jun BDL was trading at 1202.80. 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 8 Jun BDL was trading at 1187.00. 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 5 Jun BDL was trading at 1207.40. 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 4 Jun BDL was trading at 1212.80. 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
