Historical option data for BDL
20 May 2026 04:10 PM IST
| BDL 26-May-2026 (5d) 1360 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.2
Vega: 0
Theta: -1.36
Gamma: 0.00485
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 May | 1303.80 | 6.5 | -4.75 (-42.22%) | 33.81 | 1,497 | -5 | 527 | |||||||||
| 19 May | 1311.80 | 11 | -3.1 (-21.99%) | 38.1 | 1,048 | -35 | 532 | |||||||||
| 18 May | 1309.20 | 14.4 | -12.2 (-45.86%) | 40.3 | 998 | 74 | 563 | |||||||||
| 15 May | 1325.40 | 25.7 | -17.15 (-40.02%) | 42.19 | 1,004 | -125 | 488 | |||||||||
| 14 May | 1353.10 | 43.45 | -5.85 (-11.87%) | 45.9 | 1,323 | 203 | 613 | |||||||||
| 13 May | 1360.30 | 47.15 | 8.85 (23.11%) | 0 | 1,215 | 192 | 410 | |||||||||
| 12 May | 1334.20 | 41.4 | -39.75 (-48.98%) | 0 | 498 | 86 | 216 | |||||||||
| 11 May | 1401.30 | 77 | -40 (-34.19%) | 0 | 47 | 3 | 131 | |||||||||
| 8 May | 1448.60 | 117 | -14.65 (-11.13%) | 46.8 | 28 | -4 | 127 | |||||||||
| 7 May | 1466.90 | 137 | 57.45 (72.22%) | 47.86 | 120 | 8 | 133 | |||||||||
| 6 May | 1401.50 | 78.8 | -1.85 (-2.29%) | 40.47 | 96 | -23 | 128 | |||||||||
| 5 May | 1398.60 | 81.8 | 13.6 (19.94%) | 42.63 | 188 | 0 | 152 | |||||||||
| 4 May | 1372.40 | 69.2 | 1.8 (2.67%) | 43.48 | 321 | 77 | 158 | |||||||||
| 30 Apr | 1364.10 | 68.5 | -10.3 (-13.07%) | 40.68 | 240 | 25 | 106 | |||||||||
| 29 Apr | 1394.10 | 79.1 | -1.1 (-1.37%) | 36.56 | 19 | 7 | 81 | |||||||||
| 28 Apr | 1396.70 | 80.2 | -13.55 (-14.45%) | 40.93 | 9 | 4 | 74 | |||||||||
| 27 Apr | 1391.30 | 93.75 | 12.3 (15.10%) | 40.6 | 25 | 8 | 69 | |||||||||
| 24 Apr | 1400.40 | 82.85 | -17.05 (-17.07%) | 34.59 | 8 | 3 | 61 | |||||||||
| 23 Apr | 1423.30 | 98.9 | 29.3 (42.10%) | 35.64 | 49 | -18 | 57 | |||||||||
| 22 Apr | 1380.20 | 69.5 | 3.65 (5.54%) | 32.94 | 34 | -9 | 65 | |||||||||
| 21 Apr | 1375.00 | 65 | -2.35 (-3.49%) | 30.84 | 38 | 8 | 73 | |||||||||
| 20 Apr | 1369.80 | 67.35 | -1.55 (-2.25%) | 31.76 | 77 | 46 | 66 | |||||||||
| 17 Apr | 1380.70 | 69.8 | 13.45 (23.87%) | 29.52 | 20 | -5 | 15 | |||||||||
| 16 Apr | 1359.40 | 56 | -4 (-6.67%) | 29.88 | 34 | 8 | 21 | |||||||||
| 15 Apr | 1356.10 | 60 | 1.1 (1.87%) | 32.73 | 1 | 0 | 13 | |||||||||
| 13 Apr | 1332.80 | 56.2 | -2.7 (-4.58%) | 31.28 | 0 | 0 | 13 | |||||||||
| 10 Apr | 1345.90 | 56.2 | 22.15 (65.05%) | 31.28 | 16 | 4 | 14 | |||||||||
| 9 Apr | 1325.50 | 34.05 | -53.8 (-61.24%) | - | 0 | 0 | 10 | |||||||||
| 8 Apr | 1291.40 | 34.05 | -53.8 (-61.24%) | - | 0 | 0 | 10 | |||||||||
| 30 Mar | 1096.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 1136.90 | 0 | 0 (0.00%) | 9.15 | 0 | 0 | 0 | |||||||||
| 25 Mar | 1182.20 | 0 | 0 (0.00%) | 7.83 | 0 | 0 | 0 | |||||||||
| 24 Mar | 1174.10 | 0 | 0 (0.00%) | 8.24 | 0 | 0 | 0 | |||||||||
| 23 Mar | 1158.50 | 0 | 0 (0.00%) | 8.51 | 0 | 0 | 0 | |||||||||
| 20 Mar | 1249.90 | 0 | 0 (0.00%) | 4.12 | 0 | 0 | 0 | |||||||||
| 19 Mar | 1257.80 | 0 | 0 (0.00%) | 3.99 | 0 | 0 | 0 | |||||||||
| 18 Mar | 1320.20 | 0 | 0 (0.00%) | 0.59 | 0 | 0 | 0 | |||||||||
| 17 Mar | 1296.80 | 0 | 0 (0.00%) | 1.86 | 0 | 0 | 0 | |||||||||
| 16 Mar | 1284.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 1312.00 | 0 | 0 (0.00%) | 1 | 0 | 0 | 0 | |||||||||
| 12 Mar | 1349.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 1360.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 1384.40 | 0 | 0 (0.00%) | 0.35 | 0 | 0 | 0 | |||||||||
| 9 Mar | 1335.50 | 0 | 0 (0.00%) | 0.82 | 0 | 0 | 0 | |||||||||
| 6 Mar | 1356.70 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 1280.60 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 1269.30 | 0 | 0 (0.00%) | 2.8 | 0 | 0 | 0 | |||||||||
| 2 Mar | 1268.00 | 0 | 0 (0.00%) | 2.72 | 0 | 0 | 0 | |||||||||
| 27 Feb | 1265.20 | 0 | 0 (0.00%) | 2.75 | 0 | 0 | 0 | |||||||||
For Bharat Dynamics Limited - strike price 1360 expiring on 26MAY2026
Delta for 1360 CE is 0.2
Historical price for 1360 CE is as follows
On 20 May BDL was trading at 1303.80. The strike last trading price was 6.5, which was -4.75 lower than the previous day. The implied volatity was 33.81, the open interest changed by -5 which decreased total open position to 527
On 19 May BDL was trading at 1311.80. The strike last trading price was 11, which was -3.1 lower than the previous day. The implied volatity was 38.1, the open interest changed by -35 which decreased total open position to 532
On 18 May BDL was trading at 1309.20. The strike last trading price was 14.4, which was -12.2 lower than the previous day. The implied volatity was 40.3, the open interest changed by 74 which increased total open position to 563
On 15 May BDL was trading at 1325.40. The strike last trading price was 25.7, which was -17.15 lower than the previous day. The implied volatity was 42.19, the open interest changed by -125 which decreased total open position to 488
On 14 May BDL was trading at 1353.10. The strike last trading price was 43.45, which was -5.85 lower than the previous day. The implied volatity was 45.9, the open interest changed by 203 which increased total open position to 613
On 13 May BDL was trading at 1360.30. The strike last trading price was 47.15, which was 8.85 higher than the previous day. The implied volatity was 0, the open interest changed by 192 which increased total open position to 410
On 12 May BDL was trading at 1334.20. The strike last trading price was 41.4, which was -39.75 lower than the previous day. The implied volatity was 0, the open interest changed by 86 which increased total open position to 216
On 11 May BDL was trading at 1401.30. The strike last trading price was 77, which was -40 lower than the previous day. The implied volatity was 0, the open interest changed by 3 which increased total open position to 131
On 8 May BDL was trading at 1448.60. The strike last trading price was 117, which was -14.65 lower than the previous day. The implied volatity was 46.8, the open interest changed by -4 which decreased total open position to 127
On 7 May BDL was trading at 1466.90. The strike last trading price was 137, which was 57.45 higher than the previous day. The implied volatity was 47.86, the open interest changed by 8 which increased total open position to 133
On 6 May BDL was trading at 1401.50. The strike last trading price was 78.8, which was -1.85 lower than the previous day. The implied volatity was 40.47, the open interest changed by -23 which decreased total open position to 128
On 5 May BDL was trading at 1398.60. The strike last trading price was 81.8, which was 13.6 higher than the previous day. The implied volatity was 42.63, the open interest changed by 0 which decreased total open position to 152
On 4 May BDL was trading at 1372.40. The strike last trading price was 69.2, which was 1.8 higher than the previous day. The implied volatity was 43.48, the open interest changed by 77 which increased total open position to 158
On 30 Apr BDL was trading at 1364.10. The strike last trading price was 68.5, which was -10.3 lower than the previous day. The implied volatity was 40.68, the open interest changed by 25 which increased total open position to 106
On 29 Apr BDL was trading at 1394.10. The strike last trading price was 79.1, which was -1.1 lower than the previous day. The implied volatity was 36.56, the open interest changed by 7 which increased total open position to 81
On 28 Apr BDL was trading at 1396.70. The strike last trading price was 80.2, which was -13.55 lower than the previous day. The implied volatity was 40.93, the open interest changed by 4 which increased total open position to 74
On 27 Apr BDL was trading at 1391.30. The strike last trading price was 93.75, which was 12.3 higher than the previous day. The implied volatity was 40.6, the open interest changed by 8 which increased total open position to 69
On 24 Apr BDL was trading at 1400.40. The strike last trading price was 82.85, which was -17.05 lower than the previous day. The implied volatity was 34.59, the open interest changed by 3 which increased total open position to 61
On 23 Apr BDL was trading at 1423.30. The strike last trading price was 98.9, which was 29.3 higher than the previous day. The implied volatity was 35.64, the open interest changed by -18 which decreased total open position to 57
On 22 Apr BDL was trading at 1380.20. The strike last trading price was 69.5, which was 3.65 higher than the previous day. The implied volatity was 32.94, the open interest changed by -9 which decreased total open position to 65
On 21 Apr BDL was trading at 1375.00. The strike last trading price was 65, which was -2.35 lower than the previous day. The implied volatity was 30.84, the open interest changed by 8 which increased total open position to 73
On 20 Apr BDL was trading at 1369.80. The strike last trading price was 67.35, which was -1.55 lower than the previous day. The implied volatity was 31.76, the open interest changed by 46 which increased total open position to 66
On 17 Apr BDL was trading at 1380.70. The strike last trading price was 69.8, which was 13.45 higher than the previous day. The implied volatity was 29.52, the open interest changed by -5 which decreased total open position to 15
On 16 Apr BDL was trading at 1359.40. The strike last trading price was 56, which was -4 lower than the previous day. The implied volatity was 29.88, the open interest changed by 8 which increased total open position to 21
On 15 Apr BDL was trading at 1356.10. The strike last trading price was 60, which was 1.1 higher than the previous day. The implied volatity was 32.73, the open interest changed by 0 which decreased total open position to 13
On 13 Apr BDL was trading at 1332.80. The strike last trading price was 56.2, which was -2.7 lower than the previous day. The implied volatity was 31.28, the open interest changed by 0 which decreased total open position to 13
On 10 Apr BDL was trading at 1345.90. The strike last trading price was 56.2, which was 22.15 higher than the previous day. The implied volatity was 31.28, the open interest changed by 4 which increased total open position to 14
On 9 Apr BDL was trading at 1325.50. The strike last trading price was 34.05, which was -53.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 8 Apr BDL was trading at 1291.40. The strike last trading price was 34.05, which was -53.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 30 Mar BDL was trading at 1096.60. 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 27 Mar BDL was trading at 1136.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 9.15, the open interest changed by 0 which decreased total open position to 0
On 25 Mar BDL was trading at 1182.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 7.83, the open interest changed by 0 which decreased total open position to 0
On 24 Mar BDL was trading at 1174.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 8.24, the open interest changed by 0 which decreased total open position to 0
On 23 Mar BDL was trading at 1158.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 8.51, the open interest changed by 0 which decreased total open position to 0
On 20 Mar BDL was trading at 1249.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.12, 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 0, which was 0 lower than the previous day. The implied volatity was 3.99, 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 0, which was 0 lower than the previous day. The implied volatity was 0.59, 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 0, which was 0 lower than the previous day. The implied volatity was 1.86, 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 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 Mar BDL was trading at 1312.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1, 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 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 11 Mar BDL was trading at 1360.00. 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 10 Mar BDL was trading at 1384.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.35, 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 0, which was 0 lower than the previous day. The implied volatity was 0.82, 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 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 Mar BDL was trading at 1280.60. 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 Mar BDL was trading at 1269.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.8, 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 0, which was 0 lower than the previous day. The implied volatity was 2.72, 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 0, which was 0 lower than the previous day. The implied volatity was 2.75, the open interest changed by 0 which decreased total open position to 0
| BDL 26-May-2026 (5d) 1360 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.78
Vega: 0.01
Theta: -1.38
Gamma: 0.00462
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 May | 1303.80 | 59.85 | -1.15 (-1.89%) | 37.54 | 58 | -6 | 208 |
| 19 May | 1311.80 | 61.05 | -11.95 (-16.37%) | 42.86 | 45 | -13 | 215 |
| 18 May | 1309.20 | 73.4 | 9.6 (15.05%) | 45.3 | 24 | -15 | 228 |
| 15 May | 1325.40 | 65.15 | 19.3 (42.09%) | 50.27 | 135 | -21 | 245 |
| 14 May | 1353.10 | 44.5 | -4 (-8.25%) | 42.55 | 356 | -11 | 268 |
| 13 May | 1360.30 | 49.4 | -13.55 (-21.53%) | 46.87 | 360 | 10 | 279 |
| 12 May | 1334.20 | 58.25 | 23.9 (69.58%) | 0 | 806 | 8 | 267 |
| 11 May | 1401.30 | 33.15 | 10.65 (47.33%) | 47.05 | 462 | -48 | 259 |
| 8 May | 1448.60 | 21.8 | 5.75 (35.83%) | 44.03 | 409 | 38 | 307 |
| 7 May | 1466.90 | 14.95 | -21.75 (-59.26%) | 42.13 | 511 | 46 | 242 |
| 6 May | 1401.50 | 35.85 | -4.65 (-11.48%) | 43.1 | 170 | -12 | 196 |
| 5 May | 1398.60 | 39 | -11.5 (-22.77%) | 44.06 | 132 | 30 | 205 |
| 4 May | 1372.40 | 50.2 | -6.8 (-11.93%) | 43.17 | 234 | 65 | 173 |
| 30 Apr | 1364.10 | 55.75 | 0.55 (1.00%) | 43.88 | 322 | 47 | 155 |
| 29 Apr | 1394.10 | 54.6 | 9.75 (21.74%) | 49.31 | 132 | 19 | 109 |
| 28 Apr | 1396.70 | 45.95 | -7.55 (-14.11%) | 44.35 | 56 | 15 | 90 |
| 27 Apr | 1391.30 | 53.95 | -2.05 (-3.66%) | 46.54 | 45 | -3 | 75 |
| 24 Apr | 1400.40 | 56 | 11.6 (26.13%) | 47.76 | 38 | 5 | 77 |
| 23 Apr | 1423.30 | 46.5 | -11.95 (-20.44%) | 45.9 | 107 | 29 | 70 |
| 22 Apr | 1380.20 | 58.45 | -4.45 (-7.07%) | 42.53 | 35 | 16 | 31 |
| 21 Apr | 1375.00 | 63.7 | 0 (0.00%) | 43.93 | 6 | 5 | 14 |
| 20 Apr | 1369.80 | 63.7 | 3.7 (6.17%) | 42.71 | 7 | 3 | 9 |
| 17 Apr | 1380.70 | 60 | -22 (-26.83%) | 39.43 | 1 | 0 | 5 |
| 16 Apr | 1359.40 | 82 | 9.45 (13.03%) | 44.61 | 1 | 0 | 4 |
| 15 Apr | 1356.10 | 72.55 | -112.8 (-60.86%) | 41.42 | 6 | 4 | 4 |
| 13 Apr | 1332.80 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 1345.90 | 0 | 0 (0.00%) | 0.12 | 0 | 0 | 0 |
| 9 Apr | 1325.50 | 185.35 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 1291.40 | 185.35 | 0 (0.00%) | - | 0 | 0 | 0 |
| 30 Mar | 1096.60 | - | - | - | 0 | 0 | 0 |
| 27 Mar | 1136.90 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 25 Mar | 1182.20 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 24 Mar | 1174.10 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 23 Mar | 1158.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 20 Mar | 1249.90 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 19 Mar | 1257.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 18 Mar | 1320.20 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 17 Mar | 1296.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 16 Mar | 1284.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 13 Mar | 1312.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 12 Mar | 1349.40 | 0 | 0 (0.00%) | 0.71 | 0 | 0 | 0 |
| 11 Mar | 1360.00 | 0 | 0 (0.00%) | 1.41 | 0 | 0 | 0 |
| 10 Mar | 1384.40 | 0 | 0 (0.00%) | 2.19 | 0 | 0 | 0 |
| 9 Mar | 1335.50 | 0 | 0 (0.00%) | 0.29 | 0 | 0 | 0 |
| 6 Mar | 1356.70 | 0 | 0 (0.00%) | 1.31 | 0 | 0 | 0 |
| 5 Mar | 1280.60 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 4 Mar | 1269.30 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Mar | 1268.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 27 Feb | 1265.20 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Bharat Dynamics Limited - strike price 1360 expiring on 26MAY2026
Delta for 1360 PE is -0.78
Historical price for 1360 PE is as follows
On 20 May BDL was trading at 1303.80. The strike last trading price was 59.85, which was -1.15 lower than the previous day. The implied volatity was 37.54, the open interest changed by -6 which decreased total open position to 208
On 19 May BDL was trading at 1311.80. The strike last trading price was 61.05, which was -11.95 lower than the previous day. The implied volatity was 42.86, the open interest changed by -13 which decreased total open position to 215
On 18 May BDL was trading at 1309.20. The strike last trading price was 73.4, which was 9.6 higher than the previous day. The implied volatity was 45.3, the open interest changed by -15 which decreased total open position to 228
On 15 May BDL was trading at 1325.40. The strike last trading price was 65.15, which was 19.3 higher than the previous day. The implied volatity was 50.27, the open interest changed by -21 which decreased total open position to 245
On 14 May BDL was trading at 1353.10. The strike last trading price was 44.5, which was -4 lower than the previous day. The implied volatity was 42.55, the open interest changed by -11 which decreased total open position to 268
On 13 May BDL was trading at 1360.30. The strike last trading price was 49.4, which was -13.55 lower than the previous day. The implied volatity was 46.87, the open interest changed by 10 which increased total open position to 279
On 12 May BDL was trading at 1334.20. The strike last trading price was 58.25, which was 23.9 higher than the previous day. The implied volatity was 0, the open interest changed by 8 which increased total open position to 267
On 11 May BDL was trading at 1401.30. The strike last trading price was 33.15, which was 10.65 higher than the previous day. The implied volatity was 47.05, the open interest changed by -48 which decreased total open position to 259
On 8 May BDL was trading at 1448.60. The strike last trading price was 21.8, which was 5.75 higher than the previous day. The implied volatity was 44.03, the open interest changed by 38 which increased total open position to 307
On 7 May BDL was trading at 1466.90. The strike last trading price was 14.95, which was -21.75 lower than the previous day. The implied volatity was 42.13, the open interest changed by 46 which increased total open position to 242
On 6 May BDL was trading at 1401.50. The strike last trading price was 35.85, which was -4.65 lower than the previous day. The implied volatity was 43.1, the open interest changed by -12 which decreased total open position to 196
On 5 May BDL was trading at 1398.60. The strike last trading price was 39, which was -11.5 lower than the previous day. The implied volatity was 44.06, the open interest changed by 30 which increased total open position to 205
On 4 May BDL was trading at 1372.40. The strike last trading price was 50.2, which was -6.8 lower than the previous day. The implied volatity was 43.17, the open interest changed by 65 which increased total open position to 173
On 30 Apr BDL was trading at 1364.10. The strike last trading price was 55.75, which was 0.55 higher than the previous day. The implied volatity was 43.88, the open interest changed by 47 which increased total open position to 155
On 29 Apr BDL was trading at 1394.10. The strike last trading price was 54.6, which was 9.75 higher than the previous day. The implied volatity was 49.31, the open interest changed by 19 which increased total open position to 109
On 28 Apr BDL was trading at 1396.70. The strike last trading price was 45.95, which was -7.55 lower than the previous day. The implied volatity was 44.35, the open interest changed by 15 which increased total open position to 90
On 27 Apr BDL was trading at 1391.30. The strike last trading price was 53.95, which was -2.05 lower than the previous day. The implied volatity was 46.54, the open interest changed by -3 which decreased total open position to 75
On 24 Apr BDL was trading at 1400.40. The strike last trading price was 56, which was 11.6 higher than the previous day. The implied volatity was 47.76, the open interest changed by 5 which increased total open position to 77
On 23 Apr BDL was trading at 1423.30. The strike last trading price was 46.5, which was -11.95 lower than the previous day. The implied volatity was 45.9, the open interest changed by 29 which increased total open position to 70
On 22 Apr BDL was trading at 1380.20. The strike last trading price was 58.45, which was -4.45 lower than the previous day. The implied volatity was 42.53, the open interest changed by 16 which increased total open position to 31
On 21 Apr BDL was trading at 1375.00. The strike last trading price was 63.7, which was 0 lower than the previous day. The implied volatity was 43.93, the open interest changed by 5 which increased total open position to 14
On 20 Apr BDL was trading at 1369.80. The strike last trading price was 63.7, which was 3.7 higher than the previous day. The implied volatity was 42.71, the open interest changed by 3 which increased total open position to 9
On 17 Apr BDL was trading at 1380.70. The strike last trading price was 60, which was -22 lower than the previous day. The implied volatity was 39.43, the open interest changed by 0 which decreased total open position to 5
On 16 Apr BDL was trading at 1359.40. The strike last trading price was 82, which was 9.45 higher than the previous day. The implied volatity was 44.61, the open interest changed by 0 which decreased total open position to 4
On 15 Apr BDL was trading at 1356.10. The strike last trading price was 72.55, which was -112.8 lower than the previous day. The implied volatity was 41.42, the open interest changed by 4 which increased total open position to 4
On 13 Apr BDL was trading at 1332.80. 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 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 0.12, 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 185.35, 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 Apr BDL was trading at 1291.40. The strike last trading price was 185.35, 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 Mar BDL was trading at 1096.60. 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 27 Mar BDL was trading at 1136.90. 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 25 Mar BDL was trading at 1182.20. 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 24 Mar BDL was trading at 1174.10. 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 23 Mar BDL was trading at 1158.50. 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 20 Mar BDL was trading at 1249.90. 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 19 Mar BDL was trading at 1257.80. 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 18 Mar BDL was trading at 1320.20. 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 17 Mar BDL was trading at 1296.80. 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 16 Mar BDL was trading at 1284.00. 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 13 Mar BDL was trading at 1312.00. 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 12 Mar BDL was trading at 1349.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.71, 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 0, which was 0 lower than the previous day. The implied volatity was 1.41, 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 0, which was 0 lower than the previous day. The implied volatity was 2.19, 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 0, which was 0 lower than the previous day. The implied volatity was 0.29, 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 0, which was 0 lower than the previous day. The implied volatity was 1.31, 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 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 Mar BDL was trading at 1269.30. 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 Mar BDL was trading at 1268.00. 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 27 Feb BDL was trading at 1265.20. 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
