BDL
Bharat Dynamics Limited
Historical option data for BDL
29 Apr 2026 10:10 AM IST
| BDL 26-May-2026 (27d) 1400 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.57
Vega: 0.02
Theta: -1.18
Gamma: 0.00255
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 Apr | 1413.20 | 71 | 4.25 | 39.65 | 636 | 68 | 1,115 | |||||||||
| 28 Apr | 1396.70 | 68.75 | 2.9000000000000057 | 41.3 | 680 | 9 | 1,048 | |||||||||
| 27 Apr | 1391.30 | 67.2 | 3.4000000000000057 | 43.92 | 741 | -30 | 1,038 | |||||||||
| 24 Apr | 1400.40 | 64 | -11.5 | 36.52 | 973 | 125 | 1,068 | |||||||||
| 23 Apr | 1423.30 | 75.9 | 26.200000000000003 | 34.42 | 1,562 | 93 | 944 | |||||||||
| 22 Apr | 1380.20 | 49.5 | 1.6499999999999986 | 32.97 | 1,243 | 382 | 852 | |||||||||
| 21 Apr | 1375.00 | 46.5 | -0.6000000000000014 | 31.94 | 361 | 63 | 471 | |||||||||
| 20 Apr | 1369.80 | 50 | 0.25 | 34.83 | 345 | 25 | 409 | |||||||||
| 17 Apr | 1380.70 | 51.1 | 9.050000000000004 | 32.9 | 291 | 101 | 380 | |||||||||
| 16 Apr | 1359.40 | 43.55 | -4.700000000000003 | 30.8 | 327 | 153 | 278 | |||||||||
| 15 Apr | 1356.10 | 48.25 | 8.25 | 34.83 | 108 | 16 | 124 | |||||||||
| 13 Apr | 1332.80 | 40 | -3.049999999999997 | 34.2 | 68 | 44 | 113 | |||||||||
| 10 Apr | 1345.90 | 43.5 | -0.6000000000000014 | 32.73 | 105 | 49 | 68 | |||||||||
| 9 Apr | 1325.50 | 44.1 | 9.1 | 35.59 | 21 | 9 | 18 | |||||||||
| 8 Apr | 1291.40 | 35 | 8.05 | 36.59 | 5 | 3 | 7 | |||||||||
| 7 Apr | 1235.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 1224.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 1185.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 1203.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 1096.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 1136.90 | 75.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 1182.20 | 75.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 1174.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 1158.50 | 75.45 | 0 | 6.19 | 0 | 0 | 0 | |||||||||
| 20 Mar | 1249.90 | 75.45 | 0 | 5.88 | 0 | 0 | 0 | |||||||||
| 19 Mar | 1257.80 | 75.45 | 0 | 5.75 | 0 | 0 | 0 | |||||||||
| 18 Mar | 1320.20 | 75.45 | 0 | 3.47 | 0 | 0 | 0 | |||||||||
| 17 Mar | 1296.80 | 75.45 | 0 | 3.44 | 0 | 0 | 0 | |||||||||
| 16 Mar | 1284.00 | 75.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 1312.00 | 75.45 | 0 | 2.8 | 0 | 0 | 0 | |||||||||
| 12 Mar | 1349.40 | 75.45 | 0 | 1.6 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 11 Mar | 1360.00 | 75.45 | 0 | 0.45 | 0 | 0 | 0 | |||||||||
| 10 Mar | 1384.40 | 75.45 | 0 | 0.05 | 0 | 0 | 0 | |||||||||
| 9 Mar | 1335.50 | 75.45 | 0 | 1.53 | 0 | 0 | 0 | |||||||||
| 6 Mar | 1356.70 | 75.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 1280.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 1269.30 | 0 | 0 | 4.15 | 0 | 0 | 0 | |||||||||
| 2 Mar | 1268.00 | 0 | 0 | 4.06 | 0 | 0 | 0 | |||||||||
| 27 Feb | 1265.20 | 0 | 0 | 4.07 | 0 | 0 | 0 | |||||||||
For Bharat Dynamics Limited - strike price 1400 expiring on 26MAY2026
Delta for 1400 CE is 0.57
Historical price for 1400 CE is as follows
On 29 Apr BDL was trading at 1413.20. The strike last trading price was 71, which was 4.25 higher than the previous day. The implied volatity was 39.65, the open interest changed by 68 which increased total open position to 1115
On 28 Apr BDL was trading at 1396.70. The strike last trading price was 68.75, which was 2.9000000000000057 higher than the previous day. The implied volatity was 41.3, the open interest changed by 9 which increased total open position to 1048
On 27 Apr BDL was trading at 1391.30. The strike last trading price was 67.2, which was 3.4000000000000057 higher than the previous day. The implied volatity was 43.92, the open interest changed by -30 which decreased total open position to 1038
On 24 Apr BDL was trading at 1400.40. The strike last trading price was 64, which was -11.5 lower than the previous day. The implied volatity was 36.52, the open interest changed by 125 which increased total open position to 1068
On 23 Apr BDL was trading at 1423.30. The strike last trading price was 75.9, which was 26.200000000000003 higher than the previous day. The implied volatity was 34.42, the open interest changed by 93 which increased total open position to 944
On 22 Apr BDL was trading at 1380.20. The strike last trading price was 49.5, which was 1.6499999999999986 higher than the previous day. The implied volatity was 32.97, the open interest changed by 382 which increased total open position to 852
On 21 Apr BDL was trading at 1375.00. The strike last trading price was 46.5, which was -0.6000000000000014 lower than the previous day. The implied volatity was 31.94, the open interest changed by 63 which increased total open position to 471
On 20 Apr BDL was trading at 1369.80. The strike last trading price was 50, which was 0.25 higher than the previous day. The implied volatity was 34.83, the open interest changed by 25 which increased total open position to 409
On 17 Apr BDL was trading at 1380.70. The strike last trading price was 51.1, which was 9.050000000000004 higher than the previous day. The implied volatity was 32.9, the open interest changed by 101 which increased total open position to 380
On 16 Apr BDL was trading at 1359.40. The strike last trading price was 43.55, which was -4.700000000000003 lower than the previous day. The implied volatity was 30.8, the open interest changed by 153 which increased total open position to 278
On 15 Apr BDL was trading at 1356.10. The strike last trading price was 48.25, which was 8.25 higher than the previous day. The implied volatity was 34.83, the open interest changed by 16 which increased total open position to 124
On 13 Apr BDL was trading at 1332.80. The strike last trading price was 40, which was -3.049999999999997 lower than the previous day. The implied volatity was 34.2, the open interest changed by 44 which increased total open position to 113
On 10 Apr BDL was trading at 1345.90. The strike last trading price was 43.5, which was -0.6000000000000014 lower than the previous day. The implied volatity was 32.73, the open interest changed by 49 which increased total open position to 68
On 9 Apr BDL was trading at 1325.50. The strike last trading price was 44.1, which was 9.1 higher than the previous day. The implied volatity was 35.59, the open interest changed by 9 which increased total open position to 18
On 8 Apr BDL was trading at 1291.40. The strike last trading price was 35, which was 8.05 higher than the previous day. The implied volatity was 36.59, the open interest changed by 3 which increased total open position to 7
On 7 Apr BDL was trading at 1235.90. 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 6 Apr BDL was trading at 1224.60. 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 2 Apr BDL was trading at 1185.60. 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 1 Apr BDL was trading at 1203.90. 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 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 75.45, 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 75.45, 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 -, 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 23 Mar BDL was trading at 1158.50. The strike last trading price was 75.45, which was 0 lower than the previous day. The implied volatity was 6.19, 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 75.45, which was 0 lower than the previous day. The implied volatity was 5.88, 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 75.45, which was 0 lower than the previous day. The implied volatity was 5.75, 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 75.45, which was 0 lower than the previous day. The implied volatity was 3.47, 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 75.45, which was 0 lower than the previous day. The implied volatity was 3.44, 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 75.45, 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 75.45, 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 12 Mar BDL was trading at 1349.40. The strike last trading price was 75.45, which was 0 lower than the previous day. The implied volatity was 1.6, 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 75.45, which was 0 lower than the previous day. The implied volatity was 0.45, 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 75.45, which was 0 lower than the previous day. The implied volatity was 0.05, 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 75.45, which was 0 lower than the previous day. The implied volatity was 1.53, 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 75.45, 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 4.15, 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 4.06, 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 4.07, the open interest changed by 0 which decreased total open position to 0
| BDL 26-May-2026 (27d) 1400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.43
Vega: 0.02
Theta: -1.07
Gamma: 0.00235
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 Apr | 1413.20 | 57 | -6.350000000000001 | 43.05 | 151 | 28 | 830 |
| 28 Apr | 1396.70 | 59.4 | -13.050000000000004 | 41.32 | 161 | -11 | 804 |
| 27 Apr | 1391.30 | 70.95 | -6.25 | 43.35 | 393 | 110 | 816 |
| 24 Apr | 1400.40 | 76.85 | 15.099999999999994 | 48.41 | 517 | -70 | 713 |
| 23 Apr | 1423.30 | 63.5 | -15.950000000000003 | 46.41 | 773 | 165 | 782 |
| 22 Apr | 1380.20 | 79.65 | -5.799999999999997 | 42.96 | 418 | 314 | 617 |
| 21 Apr | 1375.00 | 85.4 | 0.7000000000000028 | 44.93 | 93 | 36 | 303 |
| 20 Apr | 1369.80 | 84.7 | 3.1500000000000057 | 42.9 | 80 | 24 | 267 |
| 17 Apr | 1380.70 | 81 | -16.099999999999994 | 42.68 | 236 | 118 | 244 |
| 16 Apr | 1359.40 | 97.1 | 0.8499999999999943 | 43.58 | 18 | 5 | 126 |
| 15 Apr | 1356.10 | 96.9 | -14.099999999999994 | 42.85 | 30 | 20 | 118 |
| 13 Apr | 1332.80 | 111 | 7 | 43.29 | 11 | 0 | 89 |
| 10 Apr | 1345.90 | 104 | -21 | 42.35 | 91 | 57 | 59 |
| 9 Apr | 1325.50 | 125 | -87.25 | 48.43 | 2 | 0 | 0 |
| 8 Apr | 1291.40 | 212.25 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 1235.90 | - | - | - | 0 | 0 | 0 |
| 6 Apr | 1224.60 | - | - | - | 0 | 0 | 0 |
| 2 Apr | 1185.60 | - | - | - | 0 | 0 | 0 |
| 1 Apr | 1203.90 | - | - | - | 0 | 0 | 0 |
| 30 Mar | 1096.60 | - | - | - | 0 | 0 | 0 |
| 27 Mar | 1136.90 | 0 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 1182.20 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 1174.10 | - | - | - | 0 | 0 | 0 |
| 23 Mar | 1158.50 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 1249.90 | 0 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 1257.80 | 0 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 1320.20 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 1296.80 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 1284.00 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 1312.00 | 0 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 1349.40 | 0 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 1360.00 | 0 | 0 | 0.03 | 0 | 0 | 0 |
| 10 Mar | 1384.40 | 0 | 0 | 0.43 | 0 | 0 | 0 |
| 9 Mar | 1335.50 | 0 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 1356.70 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 1280.60 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 1269.30 | 0 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 1268.00 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 1265.20 | 0 | 0 | - | 0 | 0 | 0 |
For Bharat Dynamics Limited - strike price 1400 expiring on 26MAY2026
Delta for 1400 PE is -0.43
Historical price for 1400 PE is as follows
On 29 Apr BDL was trading at 1413.20. The strike last trading price was 57, which was -6.350000000000001 lower than the previous day. The implied volatity was 43.05, the open interest changed by 28 which increased total open position to 830
On 28 Apr BDL was trading at 1396.70. The strike last trading price was 59.4, which was -13.050000000000004 lower than the previous day. The implied volatity was 41.32, the open interest changed by -11 which decreased total open position to 804
On 27 Apr BDL was trading at 1391.30. The strike last trading price was 70.95, which was -6.25 lower than the previous day. The implied volatity was 43.35, the open interest changed by 110 which increased total open position to 816
On 24 Apr BDL was trading at 1400.40. The strike last trading price was 76.85, which was 15.099999999999994 higher than the previous day. The implied volatity was 48.41, the open interest changed by -70 which decreased total open position to 713
On 23 Apr BDL was trading at 1423.30. The strike last trading price was 63.5, which was -15.950000000000003 lower than the previous day. The implied volatity was 46.41, the open interest changed by 165 which increased total open position to 782
On 22 Apr BDL was trading at 1380.20. The strike last trading price was 79.65, which was -5.799999999999997 lower than the previous day. The implied volatity was 42.96, the open interest changed by 314 which increased total open position to 617
On 21 Apr BDL was trading at 1375.00. The strike last trading price was 85.4, which was 0.7000000000000028 higher than the previous day. The implied volatity was 44.93, the open interest changed by 36 which increased total open position to 303
On 20 Apr BDL was trading at 1369.80. The strike last trading price was 84.7, which was 3.1500000000000057 higher than the previous day. The implied volatity was 42.9, the open interest changed by 24 which increased total open position to 267
On 17 Apr BDL was trading at 1380.70. The strike last trading price was 81, which was -16.099999999999994 lower than the previous day. The implied volatity was 42.68, the open interest changed by 118 which increased total open position to 244
On 16 Apr BDL was trading at 1359.40. The strike last trading price was 97.1, which was 0.8499999999999943 higher than the previous day. The implied volatity was 43.58, the open interest changed by 5 which increased total open position to 126
On 15 Apr BDL was trading at 1356.10. The strike last trading price was 96.9, which was -14.099999999999994 lower than the previous day. The implied volatity was 42.85, the open interest changed by 20 which increased total open position to 118
On 13 Apr BDL was trading at 1332.80. The strike last trading price was 111, which was 7 higher than the previous day. The implied volatity was 43.29, the open interest changed by 0 which decreased total open position to 89
On 10 Apr BDL was trading at 1345.90. The strike last trading price was 104, which was -21 lower than the previous day. The implied volatity was 42.35, the open interest changed by 57 which increased total open position to 59
On 9 Apr BDL was trading at 1325.50. The strike last trading price was 125, which was -87.25 lower than the previous day. The implied volatity was 48.43, 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 212.25, 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 -, 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 6 Apr BDL was trading at 1224.60. 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 2 Apr BDL was trading at 1185.60. 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 1 Apr BDL was trading at 1203.90. 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 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 -, 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 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 -, 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 0.03, 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 0.43, 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 -, 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 -, 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
