BDL
Bharat Dynamics Limited
Historical option data for BDL
15 May 2026 04:10 PM IST
| BDL 26-May-2026 (10d) 1380 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.32
Vega: 0.01
Theta: -1.66
Gamma: 0.00355
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 15 May | 1325.40 | 20 | -14.200000000000003 (-41.52%) | 43.1 | 483 | 107 | 427 | |||||||||
| 14 May | 1353.10 | 35 | -4.25 (-10.83%) | 46.11 | 991 | -19 | 331 | |||||||||
|
|
||||||||||||||||
| 13 May | 1360.30 | 38.15 | 8.099999999999998 (26.96%) | 46.36 | 703 | 65 | 345 | |||||||||
| 12 May | 1334.20 | 35.7 | -31.75 (-47.07%) | 0 | 657 | 92 | 277 | |||||||||
| 11 May | 1401.30 | 67.6 | -35.650000000000006 (-34.53%) | 0 | 147 | 10 | 189 | |||||||||
| 8 May | 1448.60 | 99 | -19.299999999999997 (-16.31%) | 45.9 | 66 | -19 | 179 | |||||||||
| 7 May | 1466.90 | 121.5 | 53.650000000000006 (79.07%) | 45.35 | 248 | -45 | 199 | |||||||||
| 6 May | 1401.50 | 68.8 | -0.7999999999999972 (-1.15%) | 41.84 | 197 | -14 | 246 | |||||||||
| 5 May | 1398.60 | 70.85 | 12.899999999999991 (22.26%) | 42.77 | 760 | -59 | 263 | |||||||||
| 4 May | 1372.40 | 60 | 1.75 (3.00%) | 42.5 | 801 | 167 | 325 | |||||||||
| 30 Apr | 1364.10 | 60 | -8.799999999999997 (-12.79%) | 41.65 | 323 | 57 | 215 | |||||||||
| 29 Apr | 1394.10 | 68.9 | -8.75 (-11.27%) | 36.97 | 243 | 105 | 158 | |||||||||
| 28 Apr | 1396.70 | 82 | 7.150000000000006 (9.55%) | 42.37 | 39 | 7 | 58 | |||||||||
| 27 Apr | 1391.30 | 73.35 | -0.30000000000001137 (-0.41%) | 41.82 | 51 | 18 | 52 | |||||||||
| 24 Apr | 1400.40 | 74.05 | -11.75 (-13.69%) | 36.31 | 41 | 6 | 29 | |||||||||
| 23 Apr | 1423.30 | 86.7 | 28 (47.70%) | 33.41 | 166 | -14 | 22 | |||||||||
| 22 Apr | 1380.20 | 58 | 2.1000000000000014 (3.76%) | 32.49 | 45 | 24 | 37 | |||||||||
| 21 Apr | 1375.00 | 56.15 | -7.899999999999999 (-12.33%) | 31.69 | 19 | 12 | 13 | |||||||||
| 20 Apr | 1369.80 | 64.05 | 46.4 (262.89%) | 38.59 | 1 | 0 | 0 | |||||||||
| 17 Apr | 1380.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 1359.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 1356.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 1332.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 1345.90 | 0 | 0 (0.00%) | 1.22 | 0 | 0 | 0 | |||||||||
| 9 Apr | 1325.50 | 17.65 | 0 (0.00%) | 2.14 | 0 | 0 | 0 | |||||||||
| 8 Apr | 1291.40 | 17.65 | 0 (0.00%) | 4.03 | 0 | 0 | 0 | |||||||||
For Bharat Dynamics Limited - strike price 1380 expiring on 26MAY2026
Delta for 1380 CE is 0.32
Historical price for 1380 CE is as follows
On 15 May BDL was trading at 1325.40. The strike last trading price was 20, which was -14.200000000000003 lower than the previous day. The implied volatity was 43.1, the open interest changed by 107 which increased total open position to 427
On 14 May BDL was trading at 1353.10. The strike last trading price was 35, which was -4.25 lower than the previous day. The implied volatity was 46.11, the open interest changed by -19 which decreased total open position to 331
On 13 May BDL was trading at 1360.30. The strike last trading price was 38.15, which was 8.099999999999998 higher than the previous day. The implied volatity was 46.36, the open interest changed by 65 which increased total open position to 345
On 12 May BDL was trading at 1334.20. The strike last trading price was 35.7, which was -31.75 lower than the previous day. The implied volatity was 0, the open interest changed by 92 which increased total open position to 277
On 11 May BDL was trading at 1401.30. The strike last trading price was 67.6, which was -35.650000000000006 lower than the previous day. The implied volatity was 0, the open interest changed by 10 which increased total open position to 189
On 8 May BDL was trading at 1448.60. The strike last trading price was 99, which was -19.299999999999997 lower than the previous day. The implied volatity was 45.9, the open interest changed by -19 which decreased total open position to 179
On 7 May BDL was trading at 1466.90. The strike last trading price was 121.5, which was 53.650000000000006 higher than the previous day. The implied volatity was 45.35, the open interest changed by -45 which decreased total open position to 199
On 6 May BDL was trading at 1401.50. The strike last trading price was 68.8, which was -0.7999999999999972 lower than the previous day. The implied volatity was 41.84, the open interest changed by -14 which decreased total open position to 246
On 5 May BDL was trading at 1398.60. The strike last trading price was 70.85, which was 12.899999999999991 higher than the previous day. The implied volatity was 42.77, the open interest changed by -59 which decreased total open position to 263
On 4 May BDL was trading at 1372.40. The strike last trading price was 60, which was 1.75 higher than the previous day. The implied volatity was 42.5, the open interest changed by 167 which increased total open position to 325
On 30 Apr BDL was trading at 1364.10. The strike last trading price was 60, which was -8.799999999999997 lower than the previous day. The implied volatity was 41.65, the open interest changed by 57 which increased total open position to 215
On 29 Apr BDL was trading at 1394.10. The strike last trading price was 68.9, which was -8.75 lower than the previous day. The implied volatity was 36.97, the open interest changed by 105 which increased total open position to 158
On 28 Apr BDL was trading at 1396.70. The strike last trading price was 82, which was 7.150000000000006 higher than the previous day. The implied volatity was 42.37, the open interest changed by 7 which increased total open position to 58
On 27 Apr BDL was trading at 1391.30. The strike last trading price was 73.35, which was -0.30000000000001137 lower than the previous day. The implied volatity was 41.82, the open interest changed by 18 which increased total open position to 52
On 24 Apr BDL was trading at 1400.40. The strike last trading price was 74.05, which was -11.75 lower than the previous day. The implied volatity was 36.31, the open interest changed by 6 which increased total open position to 29
On 23 Apr BDL was trading at 1423.30. The strike last trading price was 86.7, which was 28 higher than the previous day. The implied volatity was 33.41, the open interest changed by -14 which decreased total open position to 22
On 22 Apr BDL was trading at 1380.20. The strike last trading price was 58, which was 2.1000000000000014 higher than the previous day. The implied volatity was 32.49, the open interest changed by 24 which increased total open position to 37
On 21 Apr BDL was trading at 1375.00. The strike last trading price was 56.15, which was -7.899999999999999 lower than the previous day. The implied volatity was 31.69, the open interest changed by 12 which increased total open position to 13
On 20 Apr BDL was trading at 1369.80. The strike last trading price was 64.05, which was 46.4 higher than the previous day. The implied volatity was 38.59, the open interest changed by 0 which decreased total open position to 0
On 17 Apr BDL was trading at 1380.70. 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 16 Apr BDL was trading at 1359.40. 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 15 Apr BDL was trading at 1356.10. 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 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 1.22, 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 17.65, which was 0 lower than the previous day. The implied volatity was 2.14, 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 17.65, which was 0 lower than the previous day. The implied volatity was 4.03, the open interest changed by 0 which decreased total open position to 0
| BDL 26-May-2026 (10d) 1380 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.65
Vega: 0.01
Theta: -1.85
Gamma: 0.00307
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 15 May | 1325.40 | 79.55 | 22.349999999999994 (39.07%) | 51.82 | 34 | -19 | 224 |
| 14 May | 1353.10 | 55.4 | -4.450000000000003 (-7.44%) | 42.08 | 203 | -24 | 244 |
| 13 May | 1360.30 | 60.8 | -16.150000000000006 (-20.99%) | 0 | 170 | 24 | 268 |
| 12 May | 1334.20 | 68.7 | 26.800000000000004 (63.96%) | 0 | 336 | 23 | 248 |
| 11 May | 1401.30 | 41.5 | 12.899999999999999 (45.10%) | 0 | 278 | 12 | 224 |
| 8 May | 1448.60 | 27.15 | 5.099999999999998 (23.13%) | 44.77 | 174 | -34 | 212 |
| 7 May | 1466.90 | 19.8 | -25.099999999999998 (-55.90%) | 42.75 | 294 | 27 | 247 |
| 6 May | 1401.50 | 44.1 | -5.649999999999999 (-11.36%) | 43.03 | 181 | 32 | 222 |
| 5 May | 1398.60 | 46.05 | -13.950000000000003 (-23.25%) | 43.25 | 244 | 53 | 190 |
| 4 May | 1372.40 | 59.5 | -7.549999999999997 (-11.26%) | 43.94 | 256 | 33 | 138 |
| 30 Apr | 1364.10 | 64.95 | 0.5499999999999972 (0.85%) | 43.29 | 205 | 2 | 107 |
| 29 Apr | 1394.10 | 64.3 | 6.299999999999997 (10.86%) | 50.13 | 200 | 76 | 104 |
| 28 Apr | 1396.70 | 58 | -6 (-9.38%) | 44.9 | 37 | 27 | 28 |
| 27 Apr | 1391.30 | 64 | -221.8 (-77.61%) | 45.95 | 1 | 0 | 0 |
| 24 Apr | 1400.40 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Apr | 1423.30 | 0 | 0 | - | 0 | 0 | 0 |
| 22 Apr | 1380.20 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 1375.00 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 1369.80 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 1380.70 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 1359.40 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 1356.10 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 1332.80 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 1345.90 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 1325.50 | 285.8 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 1291.40 | 285.8 | 0 (0.00%) | - | 0 | 0 | 0 |
For Bharat Dynamics Limited - strike price 1380 expiring on 26MAY2026
Delta for 1380 PE is -0.65
Historical price for 1380 PE is as follows
On 15 May BDL was trading at 1325.40. The strike last trading price was 79.55, which was 22.349999999999994 higher than the previous day. The implied volatity was 51.82, the open interest changed by -19 which decreased total open position to 224
On 14 May BDL was trading at 1353.10. The strike last trading price was 55.4, which was -4.450000000000003 lower than the previous day. The implied volatity was 42.08, the open interest changed by -24 which decreased total open position to 244
On 13 May BDL was trading at 1360.30. The strike last trading price was 60.8, which was -16.150000000000006 lower than the previous day. The implied volatity was 0, the open interest changed by 24 which increased total open position to 268
On 12 May BDL was trading at 1334.20. The strike last trading price was 68.7, which was 26.800000000000004 higher than the previous day. The implied volatity was 0, the open interest changed by 23 which increased total open position to 248
On 11 May BDL was trading at 1401.30. The strike last trading price was 41.5, which was 12.899999999999999 higher than the previous day. The implied volatity was 0, the open interest changed by 12 which increased total open position to 224
On 8 May BDL was trading at 1448.60. The strike last trading price was 27.15, which was 5.099999999999998 higher than the previous day. The implied volatity was 44.77, the open interest changed by -34 which decreased total open position to 212
On 7 May BDL was trading at 1466.90. The strike last trading price was 19.8, which was -25.099999999999998 lower than the previous day. The implied volatity was 42.75, the open interest changed by 27 which increased total open position to 247
On 6 May BDL was trading at 1401.50. The strike last trading price was 44.1, which was -5.649999999999999 lower than the previous day. The implied volatity was 43.03, the open interest changed by 32 which increased total open position to 222
On 5 May BDL was trading at 1398.60. The strike last trading price was 46.05, which was -13.950000000000003 lower than the previous day. The implied volatity was 43.25, the open interest changed by 53 which increased total open position to 190
On 4 May BDL was trading at 1372.40. The strike last trading price was 59.5, which was -7.549999999999997 lower than the previous day. The implied volatity was 43.94, the open interest changed by 33 which increased total open position to 138
On 30 Apr BDL was trading at 1364.10. The strike last trading price was 64.95, which was 0.5499999999999972 higher than the previous day. The implied volatity was 43.29, the open interest changed by 2 which increased total open position to 107
On 29 Apr BDL was trading at 1394.10. The strike last trading price was 64.3, which was 6.299999999999997 higher than the previous day. The implied volatity was 50.13, the open interest changed by 76 which increased total open position to 104
On 28 Apr BDL was trading at 1396.70. The strike last trading price was 58, which was -6 lower than the previous day. The implied volatity was 44.9, the open interest changed by 27 which increased total open position to 28
On 27 Apr BDL was trading at 1391.30. The strike last trading price was 64, which was -221.8 lower than the previous day. The implied volatity was 45.95, the open interest changed by 0 which decreased total open position to 0
On 24 Apr BDL was trading at 1400.40. 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 23 Apr BDL was trading at 1423.30. 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 22 Apr BDL was trading at 1380.20. 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 21 Apr BDL was trading at 1375.00. 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 20 Apr BDL was trading at 1369.80. 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 17 Apr BDL was trading at 1380.70. 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 16 Apr BDL was trading at 1359.40. 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 15 Apr BDL was trading at 1356.10. 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 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 -, 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 285.8, 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 285.8, 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
