Historical option data for BDL
26 May 2026 04:10 PM IST
| BDL 30-Jun-2026 (34d) 1320 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.56
Vega: 0.02
Theta: -0.92
Gamma: 0.00261
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 26 May | 1329.90 | 68.1 | 6.1 (9.84%) | 36.46 | 358 | -151 | 303 | |||||||||
| 25 May | 1326.10 | 62.1 | 2.1 (3.50%) | 32.05 | 575 | 160 | 460 | |||||||||
| 22 May | 1312.50 | 59.75 | 2.75 (4.82%) | 35 | 601 | 207 | 300 | |||||||||
| 21 May | 1303.80 | 56.5 | 0.5 (0.89%) | 35.14 | 115 | 91 | 92 | |||||||||
| 20 May | 1303.80 | 56 | 0 (0.00%) | - | 0 | 0 | 1 | |||||||||
| 19 May | 1311.80 | 56 | 0 (0.00%) | 30.91 | 0 | 0 | 1 | |||||||||
| 18 May | 1309.20 | 56 | 8 (16.67%) | 30.91 | 2 | 1 | 1 | |||||||||
| 15 May | 1325.40 | 0 | -47.8 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 1353.10 | 0 | -47.8 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 1360.30 | 0 | -47.8 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 1334.20 | 0 | -47.8 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 1401.30 | 0 | -47.8 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 1448.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 1466.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 1401.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 1398.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 1372.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 1364.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 1394.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Apr | 1396.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 1332.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 1345.90 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 1325.50 | 0 | 0 (0.00%) | 0.43 | 0 | 0 | 0 | |||||||||
| 8 Apr | 1291.40 | 0 | 0 (0.00%) | 2.55 | 0 | 0 | 0 | |||||||||
| 7 Apr | 1235.90 | 0 | 0 (0.00%) | 2.41 | 0 | 0 | 0 | |||||||||
| 6 Apr | 1224.60 | 0 | 0 (0.00%) | 2.83 | 0 | 0 | 0 | |||||||||
| 2 Apr | 1185.60 | 0 | 0 (0.00%) | 4.43 | 0 | 0 | 0 | |||||||||
For Bharat Dynamics Limited - strike price 1320 expiring on 30JUN2026
Delta for 1320 CE is 0.56
Historical price for 1320 CE is as follows
On 26 May BDL was trading at 1329.90. The strike last trading price was 68.1, which was 6.1 higher than the previous day. The implied volatity was 36.46, the open interest changed by -151 which decreased total open position to 303
On 25 May BDL was trading at 1326.10. The strike last trading price was 62.1, which was 2.1 higher than the previous day. The implied volatity was 32.05, the open interest changed by 160 which increased total open position to 460
On 22 May BDL was trading at 1312.50. The strike last trading price was 59.75, which was 2.75 higher than the previous day. The implied volatity was 35, the open interest changed by 207 which increased total open position to 300
On 21 May BDL was trading at 1303.80. The strike last trading price was 56.5, which was 0.5 higher than the previous day. The implied volatity was 35.14, the open interest changed by 91 which increased total open position to 92
On 20 May BDL was trading at 1303.80. The strike last trading price was 56, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 May BDL was trading at 1311.80. The strike last trading price was 56, which was 0 lower than the previous day. The implied volatity was 30.91, the open interest changed by 0 which decreased total open position to 1
On 18 May BDL was trading at 1309.20. The strike last trading price was 56, which was 8 higher than the previous day. The implied volatity was 30.91, the open interest changed by 1 which increased total open position to 1
On 15 May BDL was trading at 1325.40. The strike last trading price was 0, which was -47.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May BDL was trading at 1353.10. The strike last trading price was 0, which was -47.8 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May BDL was trading at 1360.30. The strike last trading price was 0, which was -47.8 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May BDL was trading at 1334.20. The strike last trading price was 0, which was -47.8 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May BDL was trading at 1401.30. The strike last trading price was 0, which was -47.8 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May BDL was trading at 1448.60. 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 7 May BDL was trading at 1466.90. 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 May BDL was trading at 1401.50. 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 5 May BDL was trading at 1398.60. 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 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
On 29 Apr BDL was trading at 1394.10. 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 28 Apr BDL was trading at 1396.70. 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 13 Apr BDL was trading at 1332.80. The strike last trading price was -, which was - 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 -, 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 0, which was 0 lower than the previous day. The implied volatity was 0.43, 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 0, which was 0 lower than the previous day. The implied volatity was 2.55, 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 0, which was 0 lower than the previous day. The implied volatity was 2.41, 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 0, which was 0 lower than the previous day. The implied volatity was 2.83, 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 0, which was 0 lower than the previous day. The implied volatity was 4.43, the open interest changed by 0 which decreased total open position to 0
| BDL 30-Jun-2026 (34d) 1320 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.44
Vega: 0.02
Theta: -0.85
Gamma: 0.00228
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 26 May | 1329.90 | 62 | -6.25 (-9.16%) | 41.95 | 100 | 30 | 254 |
| 25 May | 1326.10 | 69 | -2.95 (-4.10%) | 45.4 | 288 | 192 | 224 |
| 22 May | 1312.50 | 72.75 | -5.85 (-7.44%) | 42.03 | 27 | 7 | 31 |
| 21 May | 1303.80 | 78.65 | 8.9 (12.76%) | 43.45 | 25 | 2 | 3 |
| 20 May | 1303.80 | 69.75 | 69.75 | - | 0 | 0 | 1 |
| 19 May | 1311.80 | 69.75 | 69.75 (0.00%) | - | 0 | 0 | 1 |
| 18 May | 1309.20 | 69.75 | 0 (0.00%) | - | 0 | 0 | 1 |
| 15 May | 1325.40 | 69.75 | -177.8 (-71.82%) | 41.04 | 1 | 0 | 0 |
| 14 May | 1353.10 | 0 | -247.55 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 1360.30 | 0 | -247.55 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 1334.20 | 0 | -247.55 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 1401.30 | 0 | -247.55 (-100.00%) | 0 | 0 | 0 | 0 |
| 8 May | 1448.60 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 1466.90 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 1401.50 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 1398.60 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 1372.40 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Apr | 1364.10 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 1394.10 | 0 | 0 | - | 0 | 0 | 0 |
| 28 Apr | 1396.70 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 1332.80 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 1345.90 | 0 | 0 (0.00%) | 2.37 | 0 | 0 | 0 |
| 9 Apr | 1325.50 | 0 | 0 (0.00%) | 1.66 | 0 | 0 | 0 |
| 8 Apr | 1291.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 1235.90 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 1224.60 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 1185.60 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Bharat Dynamics Limited - strike price 1320 expiring on 30JUN2026
Delta for 1320 PE is -0.44
Historical price for 1320 PE is as follows
On 26 May BDL was trading at 1329.90. The strike last trading price was 62, which was -6.25 lower than the previous day. The implied volatity was 41.95, the open interest changed by 30 which increased total open position to 254
On 25 May BDL was trading at 1326.10. The strike last trading price was 69, which was -2.95 lower than the previous day. The implied volatity was 45.4, the open interest changed by 192 which increased total open position to 224
On 22 May BDL was trading at 1312.50. The strike last trading price was 72.75, which was -5.85 lower than the previous day. The implied volatity was 42.03, the open interest changed by 7 which increased total open position to 31
On 21 May BDL was trading at 1303.80. The strike last trading price was 78.65, which was 8.9 higher than the previous day. The implied volatity was 43.45, the open interest changed by 2 which increased total open position to 3
On 20 May BDL was trading at 1303.80. The strike last trading price was 69.75, which was 69.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 May BDL was trading at 1311.80. The strike last trading price was 69.75, which was 69.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 May BDL was trading at 1309.20. The strike last trading price was 69.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 15 May BDL was trading at 1325.40. The strike last trading price was 69.75, which was -177.8 lower than the previous day. The implied volatity was 41.04, the open interest changed by 0 which decreased total open position to 0
On 14 May BDL was trading at 1353.10. The strike last trading price was 0, which was -247.55 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May BDL was trading at 1360.30. The strike last trading price was 0, which was -247.55 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May BDL was trading at 1334.20. The strike last trading price was 0, which was -247.55 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May BDL was trading at 1401.30. The strike last trading price was 0, which was -247.55 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May BDL was trading at 1448.60. 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 7 May BDL was trading at 1466.90. 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 May BDL was trading at 1401.50. 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 5 May BDL was trading at 1398.60. 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 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
On 29 Apr BDL was trading at 1394.10. 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 28 Apr BDL was trading at 1396.70. 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 13 Apr BDL was trading at 1332.80. The strike last trading price was -, which was - 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 2.37, 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 0, which was 0 lower than the previous day. The implied volatity was 1.66, 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 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 7 Apr BDL was trading at 1235.90. 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 Apr BDL was trading at 1224.60. 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 2 Apr BDL was trading at 1185.60. 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
