BDL
Bharat Dynamics Limited
Historical option data for BDL
23 Apr 2026 04:10 PM IST
| BDL 28-Apr-2026 (4d) 1340 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.92
Vega: 0
Theta: -0.73
Gamma: 0.0023
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 23 Apr | 1423.30 | 85.25 | 33 | 37.61 | 110 | -55 | 211 | |||||||||
| 22 Apr | 1380.20 | 51.3 | 2.3499999999999943 | 36.38 | 48 | -12 | 268 | |||||||||
| 21 Apr | 1375.00 | 48.5 | -1.5499999999999972 | 35.4 | 113 | -29 | 280 | |||||||||
| 20 Apr | 1369.80 | 48.45 | -10.5 | 36.19 | 119 | -5 | 307 | |||||||||
| 17 Apr | 1380.70 | 59.35 | 11.75 | 31.59 | 502 | -66 | 319 | |||||||||
|
|
||||||||||||||||
| 16 Apr | 1359.40 | 50.8 | -0.7000000000000028 | 35.7 | 876 | -76 | 386 | |||||||||
| 15 Apr | 1356.10 | 51.55 | 8.849999999999994 | 39.88 | 703 | -48 | 462 | |||||||||
| 13 Apr | 1332.80 | 44.5 | -4.700000000000003 | 41.52 | 1,130 | 26 | 512 | |||||||||
| 10 Apr | 1345.90 | 47.6 | 2.8500000000000014 | 38.19 | 1,347 | 25 | 494 | |||||||||
| 9 Apr | 1325.50 | 46.2 | 16.85 | 40.67 | 2,220 | 319 | 464 | |||||||||
| 8 Apr | 1291.40 | 28.85 | 9.1 | 37.56 | 375 | -7 | 147 | |||||||||
| 7 Apr | 1235.90 | 19.65 | 0.15 | 45.24 | 146 | -21 | 161 | |||||||||
| 6 Apr | 1224.60 | 18.8 | 4 | 45.87 | 372 | 1 | 184 | |||||||||
| 2 Apr | 1185.60 | 13.8 | -4.75 | 45.97 | 237 | -9 | 182 | |||||||||
| 1 Apr | 1203.90 | 20 | 11.65 | 45.41 | 902 | 148 | 191 | |||||||||
| 30 Mar | 1096.60 | 8.5 | -3.65 | 54.05 | 52 | 2 | 42 | |||||||||
| 27 Mar | 1136.90 | 11.85 | -6.4 | 48.26 | 91 | -40 | 41 | |||||||||
| 25 Mar | 1182.20 | 18.4 | -0.35 | 45.01 | 64 | 25 | 81 | |||||||||
| 24 Mar | 1174.10 | 18 | 0.4 | 44.72 | 11 | 5 | 56 | |||||||||
| 23 Mar | 1158.50 | 17.3 | -17.45 | 46.61 | 95 | -16 | 51 | |||||||||
| 20 Mar | 1249.90 | 34.75 | -2.25 | 38.67 | 84 | 40 | 67 | |||||||||
| 19 Mar | 1257.80 | 37 | -38 | 37.65 | 32 | 8 | 15 | |||||||||
| 18 Mar | 1320.20 | 75 | 1.9 | - | 0 | 0 | 7 | |||||||||
| 17 Mar | 1296.80 | 75 | 1.9 | - | 0 | 0 | 7 | |||||||||
| 16 Mar | 1284.00 | 75 | 1.9 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 1312.00 | 75 | 1.9 | - | 0 | -1 | 0 | |||||||||
| 12 Mar | 1349.40 | 75 | 1.9 | 32.96 | 1 | 0 | 0 | |||||||||
| 11 Mar | 1360.00 | 73.1 | -10.45 | - | 0 | 0 | 8 | |||||||||
| 10 Mar | 1384.40 | 73.1 | -10.45 | - | 0 | 0 | 8 | |||||||||
| 9 Mar | 1335.50 | 73.1 | -10.45 | 34.91 | 6 | 1 | 7 | |||||||||
| 6 Mar | 1356.70 | 83.55 | 21.2 | 31.96 | 7 | 6 | 7 | |||||||||
| 5 Mar | 1280.60 | 62.35 | -9 | 40.37 | 1 | 0 | 0 | |||||||||
| 4 Mar | 1269.30 | 71.35 | 0 | 2.85 | 0 | 0 | 0 | |||||||||
| 2 Mar | 1268.00 | 71.35 | 0 | 2.69 | 0 | 0 | 0 | |||||||||
| 27 Feb | 1265.20 | 71.35 | 0 | 3 | 0 | 0 | 0 | |||||||||
| 26 Feb | 1273.40 | 71.35 | 0 | 2.42 | 0 | 0 | 0 | |||||||||
| 25 Feb | 1240.80 | 71.35 | 0 | 3.84 | 0 | 0 | 0 | |||||||||
For Bharat Dynamics Limited - strike price 1340 expiring on 28APR2026
Delta for 1340 CE is 0.92
Historical price for 1340 CE is as follows
On 23 Apr BDL was trading at 1423.30. The strike last trading price was 85.25, which was 33 higher than the previous day. The implied volatity was 37.61, the open interest changed by -55 which decreased total open position to 211
On 22 Apr BDL was trading at 1380.20. The strike last trading price was 51.3, which was 2.3499999999999943 higher than the previous day. The implied volatity was 36.38, the open interest changed by -12 which decreased total open position to 268
On 21 Apr BDL was trading at 1375.00. The strike last trading price was 48.5, which was -1.5499999999999972 lower than the previous day. The implied volatity was 35.4, the open interest changed by -29 which decreased total open position to 280
On 20 Apr BDL was trading at 1369.80. The strike last trading price was 48.45, which was -10.5 lower than the previous day. The implied volatity was 36.19, the open interest changed by -5 which decreased total open position to 307
On 17 Apr BDL was trading at 1380.70. The strike last trading price was 59.35, which was 11.75 higher than the previous day. The implied volatity was 31.59, the open interest changed by -66 which decreased total open position to 319
On 16 Apr BDL was trading at 1359.40. The strike last trading price was 50.8, which was -0.7000000000000028 lower than the previous day. The implied volatity was 35.7, the open interest changed by -76 which decreased total open position to 386
On 15 Apr BDL was trading at 1356.10. The strike last trading price was 51.55, which was 8.849999999999994 higher than the previous day. The implied volatity was 39.88, the open interest changed by -48 which decreased total open position to 462
On 13 Apr BDL was trading at 1332.80. The strike last trading price was 44.5, which was -4.700000000000003 lower than the previous day. The implied volatity was 41.52, the open interest changed by 26 which increased total open position to 512
On 10 Apr BDL was trading at 1345.90. The strike last trading price was 47.6, which was 2.8500000000000014 higher than the previous day. The implied volatity was 38.19, the open interest changed by 25 which increased total open position to 494
On 9 Apr BDL was trading at 1325.50. The strike last trading price was 46.2, which was 16.85 higher than the previous day. The implied volatity was 40.67, the open interest changed by 319 which increased total open position to 464
On 8 Apr BDL was trading at 1291.40. The strike last trading price was 28.85, which was 9.1 higher than the previous day. The implied volatity was 37.56, the open interest changed by -7 which decreased total open position to 147
On 7 Apr BDL was trading at 1235.90. The strike last trading price was 19.65, which was 0.15 higher than the previous day. The implied volatity was 45.24, the open interest changed by -21 which decreased total open position to 161
On 6 Apr BDL was trading at 1224.60. The strike last trading price was 18.8, which was 4 higher than the previous day. The implied volatity was 45.87, the open interest changed by 1 which increased total open position to 184
On 2 Apr BDL was trading at 1185.60. The strike last trading price was 13.8, which was -4.75 lower than the previous day. The implied volatity was 45.97, the open interest changed by -9 which decreased total open position to 182
On 1 Apr BDL was trading at 1203.90. The strike last trading price was 20, which was 11.65 higher than the previous day. The implied volatity was 45.41, the open interest changed by 148 which increased total open position to 191
On 30 Mar BDL was trading at 1096.60. The strike last trading price was 8.5, which was -3.65 lower than the previous day. The implied volatity was 54.05, the open interest changed by 2 which increased total open position to 42
On 27 Mar BDL was trading at 1136.90. The strike last trading price was 11.85, which was -6.4 lower than the previous day. The implied volatity was 48.26, the open interest changed by -40 which decreased total open position to 41
On 25 Mar BDL was trading at 1182.20. The strike last trading price was 18.4, which was -0.35 lower than the previous day. The implied volatity was 45.01, the open interest changed by 25 which increased total open position to 81
On 24 Mar BDL was trading at 1174.10. The strike last trading price was 18, which was 0.4 higher than the previous day. The implied volatity was 44.72, the open interest changed by 5 which increased total open position to 56
On 23 Mar BDL was trading at 1158.50. The strike last trading price was 17.3, which was -17.45 lower than the previous day. The implied volatity was 46.61, the open interest changed by -16 which decreased total open position to 51
On 20 Mar BDL was trading at 1249.90. The strike last trading price was 34.75, which was -2.25 lower than the previous day. The implied volatity was 38.67, the open interest changed by 40 which increased total open position to 67
On 19 Mar BDL was trading at 1257.80. The strike last trading price was 37, which was -38 lower than the previous day. The implied volatity was 37.65, the open interest changed by 8 which increased total open position to 15
On 18 Mar BDL was trading at 1320.20. The strike last trading price was 75, which was 1.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 17 Mar BDL was trading at 1296.80. The strike last trading price was 75, which was 1.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 16 Mar BDL was trading at 1284.00. The strike last trading price was 75, which was 1.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar BDL was trading at 1312.00. The strike last trading price was 75, which was 1.9 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0
On 12 Mar BDL was trading at 1349.40. The strike last trading price was 75, which was 1.9 higher than the previous day. The implied volatity was 32.96, the open interest changed by 0 which decreased total open position to 0
On 11 Mar BDL was trading at 1360.00. The strike last trading price was 73.1, which was -10.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 10 Mar BDL was trading at 1384.40. The strike last trading price was 73.1, which was -10.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 9 Mar BDL was trading at 1335.50. The strike last trading price was 73.1, which was -10.45 lower than the previous day. The implied volatity was 34.91, the open interest changed by 1 which increased total open position to 7
On 6 Mar BDL was trading at 1356.70. The strike last trading price was 83.55, which was 21.2 higher than the previous day. The implied volatity was 31.96, the open interest changed by 6 which increased total open position to 7
On 5 Mar BDL was trading at 1280.60. The strike last trading price was 62.35, which was -9 lower than the previous day. The implied volatity was 40.37, the open interest changed by 0 which decreased total open position to 0
On 4 Mar BDL was trading at 1269.30. The strike last trading price was 71.35, which was 0 lower than the previous day. The implied volatity was 2.85, the open interest changed by 0 which decreased total open position to 0
On 2 Mar BDL was trading at 1268.00. The strike last trading price was 71.35, which was 0 lower than the previous day. The implied volatity was 2.69, the open interest changed by 0 which decreased total open position to 0
On 27 Feb BDL was trading at 1265.20. The strike last trading price was 71.35, which was 0 lower than the previous day. The implied volatity was 3, the open interest changed by 0 which decreased total open position to 0
On 26 Feb BDL was trading at 1273.40. The strike last trading price was 71.35, which was 0 lower than the previous day. The implied volatity was 2.42, the open interest changed by 0 which decreased total open position to 0
On 25 Feb BDL was trading at 1240.80. The strike last trading price was 71.35, which was 0 lower than the previous day. The implied volatity was 3.84, the open interest changed by 0 which decreased total open position to 0
| BDL 28-Apr-2026 (4d) 1340 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.08
Vega: 0
Theta: -0.69
Gamma: 0.00226
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 23 Apr | 1423.30 | 2.25 | -7.449999999999999 | 37.02 | 799 | 100 | 446 |
| 22 Apr | 1380.20 | 10.3 | -4.649999999999999 | 36.13 | 350 | 12 | 347 |
| 21 Apr | 1375.00 | 15.3 | -4.599999999999998 | 38.86 | 577 | 5 | 335 |
| 20 Apr | 1369.80 | 19.8 | -0.09999999999999787 | 40.77 | 315 | 71 | 336 |
| 17 Apr | 1380.70 | 18.55 | -10.25 | 39.22 | 739 | 111 | 268 |
| 16 Apr | 1359.40 | 25.85 | -7.049999999999997 | 38.38 | 763 | -130 | 158 |
| 15 Apr | 1356.10 | 32.15 | -13.350000000000001 | 40.37 | 291 | 45 | 290 |
| 13 Apr | 1332.80 | 44.5 | 2.549999999999997 | 39.96 | 374 | 5 | 244 |
| 10 Apr | 1345.90 | 41.65 | -16.5 | 38.28 | 718 | 191 | 240 |
| 9 Apr | 1325.50 | 57.55 | -21.9 | 44.19 | 260 | 41 | 50 |
| 8 Apr | 1291.40 | 79.1 | -69.6 | 46.54 | 22 | 2 | 7 |
| 7 Apr | 1235.90 | 148.7 | -96.25 | - | 0 | 0 | 5 |
| 6 Apr | 1224.60 | 148.7 | -96.25 | - | 0 | 0 | 5 |
| 2 Apr | 1185.60 | 148.7 | -96.25 | - | 0 | 0 | 5 |
| 1 Apr | 1203.90 | 148.7 | -96.25 | 53.59 | 5 | 2 | 5 |
| 30 Mar | 1096.60 | 244.95 | 56.95 | 52.4 | 1 | 0 | 2 |
| 27 Mar | 1136.90 | 188 | 68 | - | 0 | 0 | 2 |
| 25 Mar | 1182.20 | 188 | 68 | 63.06 | 1 | 0 | 1 |
| 24 Mar | 1174.10 | 120 | -35.95 | - | 0 | 0 | 1 |
| 23 Mar | 1158.50 | 120 | -35.95 | - | 0 | 0 | 1 |
| 20 Mar | 1249.90 | 120 | -35.95 | 46.39 | 1 | 0 | 0 |
| 19 Mar | 1257.80 | 155.95 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 1320.20 | 155.95 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 1296.80 | 155.95 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 1284.00 | 155.95 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 1312.00 | 155.95 | 0 | 0.34 | 0 | 0 | 0 |
| 12 Mar | 1349.40 | 155.95 | 0 | 1.37 | 0 | 0 | 0 |
| 11 Mar | 1360.00 | 155.95 | 0 | 2.25 | 0 | 0 | 0 |
| 10 Mar | 1384.40 | 155.95 | 0 | 3.6 | 0 | 0 | 0 |
| 9 Mar | 1335.50 | 155.95 | 0 | 0.9 | 0 | 0 | 0 |
| 6 Mar | 1356.70 | 155.95 | 0 | 1.92 | 0 | 0 | 0 |
| 5 Mar | 1280.60 | 155.95 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 1269.30 | 155.95 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 1268.00 | 155.95 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 1265.20 | 155.95 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 1273.40 | 155.95 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 1240.80 | 155.95 | 0 | 0 | 0 | 0 | 0 |
For Bharat Dynamics Limited - strike price 1340 expiring on 28APR2026
Delta for 1340 PE is -0.08
Historical price for 1340 PE is as follows
On 23 Apr BDL was trading at 1423.30. The strike last trading price was 2.25, which was -7.449999999999999 lower than the previous day. The implied volatity was 37.02, the open interest changed by 100 which increased total open position to 446
On 22 Apr BDL was trading at 1380.20. The strike last trading price was 10.3, which was -4.649999999999999 lower than the previous day. The implied volatity was 36.13, the open interest changed by 12 which increased total open position to 347
On 21 Apr BDL was trading at 1375.00. The strike last trading price was 15.3, which was -4.599999999999998 lower than the previous day. The implied volatity was 38.86, the open interest changed by 5 which increased total open position to 335
On 20 Apr BDL was trading at 1369.80. The strike last trading price was 19.8, which was -0.09999999999999787 lower than the previous day. The implied volatity was 40.77, the open interest changed by 71 which increased total open position to 336
On 17 Apr BDL was trading at 1380.70. The strike last trading price was 18.55, which was -10.25 lower than the previous day. The implied volatity was 39.22, the open interest changed by 111 which increased total open position to 268
On 16 Apr BDL was trading at 1359.40. The strike last trading price was 25.85, which was -7.049999999999997 lower than the previous day. The implied volatity was 38.38, the open interest changed by -130 which decreased total open position to 158
On 15 Apr BDL was trading at 1356.10. The strike last trading price was 32.15, which was -13.350000000000001 lower than the previous day. The implied volatity was 40.37, the open interest changed by 45 which increased total open position to 290
On 13 Apr BDL was trading at 1332.80. The strike last trading price was 44.5, which was 2.549999999999997 higher than the previous day. The implied volatity was 39.96, the open interest changed by 5 which increased total open position to 244
On 10 Apr BDL was trading at 1345.90. The strike last trading price was 41.65, which was -16.5 lower than the previous day. The implied volatity was 38.28, the open interest changed by 191 which increased total open position to 240
On 9 Apr BDL was trading at 1325.50. The strike last trading price was 57.55, which was -21.9 lower than the previous day. The implied volatity was 44.19, the open interest changed by 41 which increased total open position to 50
On 8 Apr BDL was trading at 1291.40. The strike last trading price was 79.1, which was -69.6 lower than the previous day. The implied volatity was 46.54, the open interest changed by 2 which increased total open position to 7
On 7 Apr BDL was trading at 1235.90. The strike last trading price was 148.7, which was -96.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 6 Apr BDL was trading at 1224.60. The strike last trading price was 148.7, which was -96.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 2 Apr BDL was trading at 1185.60. The strike last trading price was 148.7, which was -96.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 1 Apr BDL was trading at 1203.90. The strike last trading price was 148.7, which was -96.25 lower than the previous day. The implied volatity was 53.59, the open interest changed by 2 which increased total open position to 5
On 30 Mar BDL was trading at 1096.60. The strike last trading price was 244.95, which was 56.95 higher than the previous day. The implied volatity was 52.4, the open interest changed by 0 which decreased total open position to 2
On 27 Mar BDL was trading at 1136.90. The strike last trading price was 188, which was 68 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 25 Mar BDL was trading at 1182.20. The strike last trading price was 188, which was 68 higher than the previous day. The implied volatity was 63.06, the open interest changed by 0 which decreased total open position to 1
On 24 Mar BDL was trading at 1174.10. The strike last trading price was 120, which was -35.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Mar BDL was trading at 1158.50. The strike last trading price was 120, which was -35.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Mar BDL was trading at 1249.90. The strike last trading price was 120, which was -35.95 lower than the previous day. The implied volatity was 46.39, the open interest changed by 0 which decreased total open position to 0
On 19 Mar BDL was trading at 1257.80. The strike last trading price was 155.95, 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 18 Mar BDL was trading at 1320.20. The strike last trading price was 155.95, 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 17 Mar BDL was trading at 1296.80. The strike last trading price was 155.95, 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 16 Mar BDL was trading at 1284.00. The strike last trading price was 155.95, 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 Mar BDL was trading at 1312.00. The strike last trading price was 155.95, which was 0 lower than the previous day. The implied volatity was 0.34, the open interest changed by 0 which decreased total open position to 0
On 12 Mar BDL was trading at 1349.40. The strike last trading price was 155.95, which was 0 lower than the previous day. The implied volatity was 1.37, the open interest changed by 0 which decreased total open position to 0
On 11 Mar BDL was trading at 1360.00. The strike last trading price was 155.95, which was 0 lower than the previous day. The implied volatity was 2.25, the open interest changed by 0 which decreased total open position to 0
On 10 Mar BDL was trading at 1384.40. The strike last trading price was 155.95, which was 0 lower than the previous day. The implied volatity was 3.6, the open interest changed by 0 which decreased total open position to 0
On 9 Mar BDL was trading at 1335.50. The strike last trading price was 155.95, which was 0 lower than the previous day. The implied volatity was 0.9, the open interest changed by 0 which decreased total open position to 0
On 6 Mar BDL was trading at 1356.70. The strike last trading price was 155.95, which was 0 lower than the previous day. The implied volatity was 1.92, the open interest changed by 0 which decreased total open position to 0
On 5 Mar BDL was trading at 1280.60. The strike last trading price was 155.95, 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 Mar BDL was trading at 1269.30. The strike last trading price was 155.95, 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 Mar BDL was trading at 1268.00. The strike last trading price was 155.95, 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 27 Feb BDL was trading at 1265.20. The strike last trading price was 155.95, 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 26 Feb BDL was trading at 1273.40. The strike last trading price was 155.95, 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 25 Feb BDL was trading at 1240.80. The strike last trading price was 155.95, 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 0
