BDL
Bharat Dynamics Limited
Historical option data for BDL
24 Feb 2026 04:14 PM IST
| BDL 30-MAR-2026 1300 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.38
Vega: 1.45
Theta: -0.83
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
|
|
||||||||||||||||
| 24 Feb | 1240.10 | 31.95 | -2.4 | 33.46 | 2,147 | 362 | 1,638 | |||||||||
| 23 Feb | 1275.60 | 32.95 | -20.1 | 25.94 | 2,052 | 538 | 1,285 | |||||||||
| 20 Feb | 1310.40 | 52 | 13.4 | 24.21 | 1,782 | 87 | 746 | |||||||||
| 19 Feb | 1274.60 | 36.6 | -15.6 | 27.1 | 632 | 117 | 657 | |||||||||
| 18 Feb | 1299.20 | 52 | 8.7 | 26.77 | 1,217 | 60 | 533 | |||||||||
| 17 Feb | 1261.90 | 43 | -1.1 | 31.71 | 277 | 60 | 468 | |||||||||
| 16 Feb | 1253.70 | 43.1 | -1.3 | 33.62 | 198 | 49 | 410 | |||||||||
| 13 Feb | 1243.60 | 41.9 | -11.9 | 34.63 | 362 | -33 | 360 | |||||||||
| 12 Feb | 1271.60 | 52 | -4.75 | 31.75 | 318 | 178 | 392 | |||||||||
| 11 Feb | 1282.60 | 56.95 | -2.1 | 31.09 | 79 | 9 | 214 | |||||||||
| 10 Feb | 1300.00 | 59.05 | -5.15 | 27.44 | 121 | 56 | 205 | |||||||||
| 9 Feb | 1303.20 | 63.8 | 14.4 | 27.75 | 128 | -1 | 152 | |||||||||
| 6 Feb | 1268.40 | 48.7 | -10.7 | 28.79 | 86 | 37 | 152 | |||||||||
| 5 Feb | 1273.30 | 59.35 | -14.75 | 32.57 | 123 | 83 | 115 | |||||||||
| 4 Feb | 1304.00 | 74.1 | -8.15 | 30.95 | 15 | 4 | 31 | |||||||||
| 3 Feb | 1318.10 | 82.85 | -6.15 | 29.63 | 22 | 15 | 25 | |||||||||
| 2 Feb | 1326.20 | 89 | -137.5 | 30.21 | 32 | 11 | 11 | |||||||||
| 1 Feb | 1384.10 | 226.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 1538.20 | 4882.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 1530.70 | 4882.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 1570.00 | 4882.55 | 0 | - | 0 | 0 | 0 | |||||||||
For Bharat Dynamics Limited - strike price 1300 expiring on 30MAR2026
Delta for 1300 CE is 0.38
Historical price for 1300 CE is as follows
On 24 Feb BDL was trading at 1240.10. The strike last trading price was 31.95, which was -2.4 lower than the previous day. The implied volatity was 33.46, the open interest changed by 362 which increased total open position to 1638
On 23 Feb BDL was trading at 1275.60. The strike last trading price was 32.95, which was -20.1 lower than the previous day. The implied volatity was 25.94, the open interest changed by 538 which increased total open position to 1285
On 20 Feb BDL was trading at 1310.40. The strike last trading price was 52, which was 13.4 higher than the previous day. The implied volatity was 24.21, the open interest changed by 87 which increased total open position to 746
On 19 Feb BDL was trading at 1274.60. The strike last trading price was 36.6, which was -15.6 lower than the previous day. The implied volatity was 27.1, the open interest changed by 117 which increased total open position to 657
On 18 Feb BDL was trading at 1299.20. The strike last trading price was 52, which was 8.7 higher than the previous day. The implied volatity was 26.77, the open interest changed by 60 which increased total open position to 533
On 17 Feb BDL was trading at 1261.90. The strike last trading price was 43, which was -1.1 lower than the previous day. The implied volatity was 31.71, the open interest changed by 60 which increased total open position to 468
On 16 Feb BDL was trading at 1253.70. The strike last trading price was 43.1, which was -1.3 lower than the previous day. The implied volatity was 33.62, the open interest changed by 49 which increased total open position to 410
On 13 Feb BDL was trading at 1243.60. The strike last trading price was 41.9, which was -11.9 lower than the previous day. The implied volatity was 34.63, the open interest changed by -33 which decreased total open position to 360
On 12 Feb BDL was trading at 1271.60. The strike last trading price was 52, which was -4.75 lower than the previous day. The implied volatity was 31.75, the open interest changed by 178 which increased total open position to 392
On 11 Feb BDL was trading at 1282.60. The strike last trading price was 56.95, which was -2.1 lower than the previous day. The implied volatity was 31.09, the open interest changed by 9 which increased total open position to 214
On 10 Feb BDL was trading at 1300.00. The strike last trading price was 59.05, which was -5.15 lower than the previous day. The implied volatity was 27.44, the open interest changed by 56 which increased total open position to 205
On 9 Feb BDL was trading at 1303.20. The strike last trading price was 63.8, which was 14.4 higher than the previous day. The implied volatity was 27.75, the open interest changed by -1 which decreased total open position to 152
On 6 Feb BDL was trading at 1268.40. The strike last trading price was 48.7, which was -10.7 lower than the previous day. The implied volatity was 28.79, the open interest changed by 37 which increased total open position to 152
On 5 Feb BDL was trading at 1273.30. The strike last trading price was 59.35, which was -14.75 lower than the previous day. The implied volatity was 32.57, the open interest changed by 83 which increased total open position to 115
On 4 Feb BDL was trading at 1304.00. The strike last trading price was 74.1, which was -8.15 lower than the previous day. The implied volatity was 30.95, the open interest changed by 4 which increased total open position to 31
On 3 Feb BDL was trading at 1318.10. The strike last trading price was 82.85, which was -6.15 lower than the previous day. The implied volatity was 29.63, the open interest changed by 15 which increased total open position to 25
On 2 Feb BDL was trading at 1326.20. The strike last trading price was 89, which was -137.5 lower than the previous day. The implied volatity was 30.21, the open interest changed by 11 which increased total open position to 11
On 1 Feb BDL was trading at 1384.10. The strike last trading price was 226.5, 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 Jan BDL was trading at 1538.20. The strike last trading price was 4882.55, 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 29 Jan BDL was trading at 1530.70. The strike last trading price was 4882.55, 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 28 Jan BDL was trading at 1570.00. The strike last trading price was 4882.55, 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
| BDL 30MAR2026 1300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.6
Vega: 1.47
Theta: -0.61
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Feb | 1240.10 | 85 | -3 | 38.67 | 435 | -8 | 583 |
| 23 Feb | 1275.60 | 90 | 30.95 | 51.39 | 544 | 95 | 594 |
| 20 Feb | 1310.40 | 60.95 | -15.9 | 42.63 | 477 | 152 | 495 |
| 19 Feb | 1274.60 | 78 | 16.6 | 41.18 | 147 | 41 | 341 |
| 18 Feb | 1299.20 | 64.45 | -27.9 | 41.27 | 189 | 98 | 299 |
| 17 Feb | 1261.90 | 92.65 | -1.5 | 47.21 | 68 | 52 | 200 |
| 16 Feb | 1253.70 | 93.15 | -22.05 | 44.33 | 112 | 51 | 149 |
| 13 Feb | 1243.60 | 118.15 | 31 | 53.72 | 375 | -13 | 98 |
| 12 Feb | 1271.60 | 87.15 | 3.3 | 45.03 | 8 | 2 | 111 |
| 11 Feb | 1282.60 | 83.85 | 8.25 | 45.62 | 15 | 6 | 108 |
| 10 Feb | 1300.00 | 75.6 | -1.05 | 44.44 | 67 | 31 | 101 |
| 9 Feb | 1303.20 | 76.65 | -23.2 | 46.02 | 18 | 15 | 70 |
| 6 Feb | 1268.40 | 99.85 | -0.15 | 48.46 | 30 | 17 | 57 |
| 5 Feb | 1273.30 | 100 | 18 | 49.13 | 13 | 9 | 38 |
| 4 Feb | 1304.00 | 83 | 16.35 | 47.84 | 12 | 4 | 26 |
| 3 Feb | 1318.10 | 66.65 | -13.2 | 42.62 | 12 | 8 | 22 |
| 2 Feb | 1326.20 | 79.85 | 20.85 | 50.32 | 21 | 11 | 13 |
| 1 Feb | 1384.10 | 59 | 15.5 | 48.08 | 2 | 0 | 0 |
| 30 Jan | 1538.20 | 2338.75 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 1530.70 | 2338.75 | 0 | - | 0 | 0 | 0 |
| 28 Jan | 1570.00 | 2338.75 | 0 | - | 0 | 0 | 0 |
For Bharat Dynamics Limited - strike price 1300 expiring on 30MAR2026
Delta for 1300 PE is -0.6
Historical price for 1300 PE is as follows
On 24 Feb BDL was trading at 1240.10. The strike last trading price was 85, which was -3 lower than the previous day. The implied volatity was 38.67, the open interest changed by -8 which decreased total open position to 583
On 23 Feb BDL was trading at 1275.60. The strike last trading price was 90, which was 30.95 higher than the previous day. The implied volatity was 51.39, the open interest changed by 95 which increased total open position to 594
On 20 Feb BDL was trading at 1310.40. The strike last trading price was 60.95, which was -15.9 lower than the previous day. The implied volatity was 42.63, the open interest changed by 152 which increased total open position to 495
On 19 Feb BDL was trading at 1274.60. The strike last trading price was 78, which was 16.6 higher than the previous day. The implied volatity was 41.18, the open interest changed by 41 which increased total open position to 341
On 18 Feb BDL was trading at 1299.20. The strike last trading price was 64.45, which was -27.9 lower than the previous day. The implied volatity was 41.27, the open interest changed by 98 which increased total open position to 299
On 17 Feb BDL was trading at 1261.90. The strike last trading price was 92.65, which was -1.5 lower than the previous day. The implied volatity was 47.21, the open interest changed by 52 which increased total open position to 200
On 16 Feb BDL was trading at 1253.70. The strike last trading price was 93.15, which was -22.05 lower than the previous day. The implied volatity was 44.33, the open interest changed by 51 which increased total open position to 149
On 13 Feb BDL was trading at 1243.60. The strike last trading price was 118.15, which was 31 higher than the previous day. The implied volatity was 53.72, the open interest changed by -13 which decreased total open position to 98
On 12 Feb BDL was trading at 1271.60. The strike last trading price was 87.15, which was 3.3 higher than the previous day. The implied volatity was 45.03, the open interest changed by 2 which increased total open position to 111
On 11 Feb BDL was trading at 1282.60. The strike last trading price was 83.85, which was 8.25 higher than the previous day. The implied volatity was 45.62, the open interest changed by 6 which increased total open position to 108
On 10 Feb BDL was trading at 1300.00. The strike last trading price was 75.6, which was -1.05 lower than the previous day. The implied volatity was 44.44, the open interest changed by 31 which increased total open position to 101
On 9 Feb BDL was trading at 1303.20. The strike last trading price was 76.65, which was -23.2 lower than the previous day. The implied volatity was 46.02, the open interest changed by 15 which increased total open position to 70
On 6 Feb BDL was trading at 1268.40. The strike last trading price was 99.85, which was -0.15 lower than the previous day. The implied volatity was 48.46, the open interest changed by 17 which increased total open position to 57
On 5 Feb BDL was trading at 1273.30. The strike last trading price was 100, which was 18 higher than the previous day. The implied volatity was 49.13, the open interest changed by 9 which increased total open position to 38
On 4 Feb BDL was trading at 1304.00. The strike last trading price was 83, which was 16.35 higher than the previous day. The implied volatity was 47.84, the open interest changed by 4 which increased total open position to 26
On 3 Feb BDL was trading at 1318.10. The strike last trading price was 66.65, which was -13.2 lower than the previous day. The implied volatity was 42.62, the open interest changed by 8 which increased total open position to 22
On 2 Feb BDL was trading at 1326.20. The strike last trading price was 79.85, which was 20.85 higher than the previous day. The implied volatity was 50.32, the open interest changed by 11 which increased total open position to 13
On 1 Feb BDL was trading at 1384.10. The strike last trading price was 59, which was 15.5 higher than the previous day. The implied volatity was 48.08, the open interest changed by 0 which decreased total open position to 0
On 30 Jan BDL was trading at 1538.20. The strike last trading price was 2338.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jan BDL was trading at 1530.70. The strike last trading price was 2338.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Jan BDL was trading at 1570.00. The strike last trading price was 2338.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
