BDL
Bharat Dynamics Limited
Historical option data for BDL
20 Feb 2026 04:14 PM IST
| BDL 24-FEB-2026 1460 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.08
Theta: -0.55
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 1310.40 | 0.7 | 0.05 | 52.79 | 388 | -22 | 477 | |||||||||
| 19 Feb | 1274.60 | 0.55 | -0.65 | 56.31 | 300 | -79 | 502 | |||||||||
| 18 Feb | 1299.20 | 1.1 | -0.2 | 49.02 | 546 | -22 | 582 | |||||||||
|
|
||||||||||||||||
| 17 Feb | 1261.90 | 1.3 | -0.4 | 55.98 | 321 | -100 | 601 | |||||||||
| 16 Feb | 1253.70 | 1.75 | -0.75 | 57.38 | 253 | -86 | 701 | |||||||||
| 13 Feb | 1243.60 | 2.3 | -1.85 | 54.12 | 356 | -63 | 788 | |||||||||
| 12 Feb | 1271.60 | 4.15 | -0.65 | 51.09 | 516 | -115 | 849 | |||||||||
| 11 Feb | 1282.60 | 4.7 | -1.35 | 48.07 | 489 | -7 | 962 | |||||||||
| 10 Feb | 1300.00 | 6 | -1.15 | 45.81 | 526 | 141 | 968 | |||||||||
| 9 Feb | 1303.20 | 7.4 | 0.9 | 45.48 | 612 | -1 | 827 | |||||||||
| 6 Feb | 1268.40 | 6.55 | -2.3 | 47.3 | 423 | 17 | 827 | |||||||||
| 5 Feb | 1273.30 | 8.8 | -4.35 | 48.78 | 982 | 269 | 811 | |||||||||
| 4 Feb | 1304.00 | 12.8 | -1.9 | 46.22 | 449 | 32 | 541 | |||||||||
| 3 Feb | 1318.10 | 14.8 | -0.35 | 43.66 | 1,803 | -96 | 518 | |||||||||
| 2 Feb | 1326.20 | 14.6 | -22.8 | 40.88 | 3,840 | 378 | 626 | |||||||||
| 1 Feb | 1384.10 | 35.75 | -88.05 | 46.53 | 1,216 | 144 | 246 | |||||||||
| 30 Jan | 1538.20 | 122 | -1.15 | 44.74 | 78 | -7 | 102 | |||||||||
| 29 Jan | 1530.70 | 119 | -33.25 | 44.5 | 84 | -25 | 109 | |||||||||
| 28 Jan | 1570.00 | 154.6 | 71.65 | 46.24 | 386 | -46 | 136 | |||||||||
| 27 Jan | 1469.40 | 85 | 27.7 | 42.46 | 662 | 67 | 179 | |||||||||
| 23 Jan | 1408.00 | 59.1 | -11.65 | 44.7 | 156 | 66 | 111 | |||||||||
| 22 Jan | 1451.20 | 71.5 | 14.85 | 39.03 | 64 | 13 | 44 | |||||||||
| 21 Jan | 1419.20 | 56 | -16.95 | 38.96 | 45 | 25 | 30 | |||||||||
| 20 Jan | 1453.10 | 72 | -46.55 | 37.96 | 7 | 3 | 3 | |||||||||
| 19 Jan | 1507.30 | 118.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Jan | 1516.40 | 118.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 14 Jan | 1513.60 | 118.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Jan | 1522.50 | 118.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 1533.00 | 118.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Jan | 1520.50 | 118.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 1533.60 | 118.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 1539.50 | 118.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 1542.50 | 118.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 1541.80 | 118.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 1495.00 | 118.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 1481.50 | 118.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 1466.50 | 118.55 | - | - | 0 | 0 | 0 | |||||||||
For Bharat Dynamics Limited - strike price 1460 expiring on 24FEB2026
Delta for 1460 CE is 0.03
Historical price for 1460 CE is as follows
On 20 Feb BDL was trading at 1310.40. The strike last trading price was 0.7, which was 0.05 higher than the previous day. The implied volatity was 52.79, the open interest changed by -22 which decreased total open position to 477
On 19 Feb BDL was trading at 1274.60. The strike last trading price was 0.55, which was -0.65 lower than the previous day. The implied volatity was 56.31, the open interest changed by -79 which decreased total open position to 502
On 18 Feb BDL was trading at 1299.20. The strike last trading price was 1.1, which was -0.2 lower than the previous day. The implied volatity was 49.02, the open interest changed by -22 which decreased total open position to 582
On 17 Feb BDL was trading at 1261.90. The strike last trading price was 1.3, which was -0.4 lower than the previous day. The implied volatity was 55.98, the open interest changed by -100 which decreased total open position to 601
On 16 Feb BDL was trading at 1253.70. The strike last trading price was 1.75, which was -0.75 lower than the previous day. The implied volatity was 57.38, the open interest changed by -86 which decreased total open position to 701
On 13 Feb BDL was trading at 1243.60. The strike last trading price was 2.3, which was -1.85 lower than the previous day. The implied volatity was 54.12, the open interest changed by -63 which decreased total open position to 788
On 12 Feb BDL was trading at 1271.60. The strike last trading price was 4.15, which was -0.65 lower than the previous day. The implied volatity was 51.09, the open interest changed by -115 which decreased total open position to 849
On 11 Feb BDL was trading at 1282.60. The strike last trading price was 4.7, which was -1.35 lower than the previous day. The implied volatity was 48.07, the open interest changed by -7 which decreased total open position to 962
On 10 Feb BDL was trading at 1300.00. The strike last trading price was 6, which was -1.15 lower than the previous day. The implied volatity was 45.81, the open interest changed by 141 which increased total open position to 968
On 9 Feb BDL was trading at 1303.20. The strike last trading price was 7.4, which was 0.9 higher than the previous day. The implied volatity was 45.48, the open interest changed by -1 which decreased total open position to 827
On 6 Feb BDL was trading at 1268.40. The strike last trading price was 6.55, which was -2.3 lower than the previous day. The implied volatity was 47.3, the open interest changed by 17 which increased total open position to 827
On 5 Feb BDL was trading at 1273.30. The strike last trading price was 8.8, which was -4.35 lower than the previous day. The implied volatity was 48.78, the open interest changed by 269 which increased total open position to 811
On 4 Feb BDL was trading at 1304.00. The strike last trading price was 12.8, which was -1.9 lower than the previous day. The implied volatity was 46.22, the open interest changed by 32 which increased total open position to 541
On 3 Feb BDL was trading at 1318.10. The strike last trading price was 14.8, which was -0.35 lower than the previous day. The implied volatity was 43.66, the open interest changed by -96 which decreased total open position to 518
On 2 Feb BDL was trading at 1326.20. The strike last trading price was 14.6, which was -22.8 lower than the previous day. The implied volatity was 40.88, the open interest changed by 378 which increased total open position to 626
On 1 Feb BDL was trading at 1384.10. The strike last trading price was 35.75, which was -88.05 lower than the previous day. The implied volatity was 46.53, the open interest changed by 144 which increased total open position to 246
On 30 Jan BDL was trading at 1538.20. The strike last trading price was 122, which was -1.15 lower than the previous day. The implied volatity was 44.74, the open interest changed by -7 which decreased total open position to 102
On 29 Jan BDL was trading at 1530.70. The strike last trading price was 119, which was -33.25 lower than the previous day. The implied volatity was 44.5, the open interest changed by -25 which decreased total open position to 109
On 28 Jan BDL was trading at 1570.00. The strike last trading price was 154.6, which was 71.65 higher than the previous day. The implied volatity was 46.24, the open interest changed by -46 which decreased total open position to 136
On 27 Jan BDL was trading at 1469.40. The strike last trading price was 85, which was 27.7 higher than the previous day. The implied volatity was 42.46, the open interest changed by 67 which increased total open position to 179
On 23 Jan BDL was trading at 1408.00. The strike last trading price was 59.1, which was -11.65 lower than the previous day. The implied volatity was 44.7, the open interest changed by 66 which increased total open position to 111
On 22 Jan BDL was trading at 1451.20. The strike last trading price was 71.5, which was 14.85 higher than the previous day. The implied volatity was 39.03, the open interest changed by 13 which increased total open position to 44
On 21 Jan BDL was trading at 1419.20. The strike last trading price was 56, which was -16.95 lower than the previous day. The implied volatity was 38.96, the open interest changed by 25 which increased total open position to 30
On 20 Jan BDL was trading at 1453.10. The strike last trading price was 72, which was -46.55 lower than the previous day. The implied volatity was 37.96, the open interest changed by 3 which increased total open position to 3
On 19 Jan BDL was trading at 1507.30. The strike last trading price was 118.55, 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 Jan BDL was trading at 1516.40. The strike last trading price was 118.55, 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 14 Jan BDL was trading at 1513.60. The strike last trading price was 118.55, 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 Jan BDL was trading at 1522.50. The strike last trading price was 118.55, 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 Jan BDL was trading at 1533.00. The strike last trading price was 118.55, 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 Jan BDL was trading at 1520.50. The strike last trading price was 118.55, 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 Jan BDL was trading at 1533.60. The strike last trading price was 118.55, 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 Jan BDL was trading at 1539.50. The strike last trading price was 118.55, 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 Jan BDL was trading at 1542.50. The strike last trading price was 118.55, 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 Jan BDL was trading at 1541.80. The strike last trading price was 118.55, 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 Jan BDL was trading at 1495.00. The strike last trading price was 118.55, 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 1 Jan BDL was trading at 1481.50. The strike last trading price was 118.55, 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 31 Dec BDL was trading at 1466.50. The strike last trading price was 118.55, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| BDL 24FEB2026 1460 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.95
Vega: 0.13
Theta: -0.56
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 1310.40 | 144.35 | -12.9 | 57.2 | 6 | -5 | 88 |
| 19 Feb | 1274.60 | 157 | -48 | - | 0 | 0 | 93 |
| 18 Feb | 1299.20 | 157 | -48 | 55.34 | 18 | -10 | 96 |
| 17 Feb | 1261.90 | 205 | 5 | - | 3 | -2 | 106 |
| 16 Feb | 1253.70 | 200 | 31.7 | 64.53 | 22 | 1 | 108 |
| 13 Feb | 1243.60 | 168.3 | -12.45 | - | 0 | 0 | 107 |
| 12 Feb | 1271.60 | 168.3 | -12.45 | - | 0 | 0 | 107 |
| 11 Feb | 1282.60 | 168.3 | -12.45 | - | 0 | 0 | 107 |
| 10 Feb | 1300.00 | 168.3 | -12.45 | 56.34 | 2 | 0 | 106 |
| 9 Feb | 1303.20 | 180.75 | -35.45 | 76.95 | 25 | -13 | 106 |
| 6 Feb | 1268.40 | 216.2 | 12.2 | 80.76 | 47 | -20 | 119 |
| 5 Feb | 1273.30 | 204 | 28 | 69.99 | 17 | -10 | 142 |
| 4 Feb | 1304.00 | 176 | 9.5 | 64.55 | 17 | -10 | 155 |
| 3 Feb | 1318.10 | 168 | 11.15 | 66.99 | 84 | 2 | 166 |
| 2 Feb | 1326.20 | 155 | 34.5 | 58.38 | 226 | -78 | 165 |
| 1 Feb | 1384.10 | 132 | 83.05 | 64.32 | 1,622 | -3 | 245 |
| 30 Jan | 1538.20 | 50.75 | -0.65 | 56.25 | 317 | 12 | 248 |
| 29 Jan | 1530.70 | 49.65 | 14.2 | 53.22 | 311 | 52 | 240 |
| 28 Jan | 1570.00 | 33.6 | -34.6 | 49.73 | 394 | 69 | 200 |
| 27 Jan | 1469.40 | 66.25 | -38.6 | 49.87 | 92 | 14 | 130 |
| 23 Jan | 1408.00 | 106.3 | 33.95 | 51.89 | 105 | 22 | 116 |
| 22 Jan | 1451.20 | 70.15 | -20.55 | 42.37 | 112 | 6 | 94 |
| 21 Jan | 1419.20 | 91.95 | 17.15 | 45.04 | 123 | 38 | 88 |
| 20 Jan | 1453.10 | 72.2 | 23.65 | 42.51 | 130 | 28 | 50 |
| 19 Jan | 1507.30 | 50.05 | 5.6 | 40.76 | 10 | 7 | 21 |
| 16 Jan | 1516.40 | 44.45 | -5.55 | - | 0 | 0 | 14 |
| 14 Jan | 1513.60 | 44.45 | -5.55 | 38.25 | 1 | 0 | 14 |
| 13 Jan | 1522.50 | 50 | -2.5 | 41.56 | 1 | 0 | 0 |
| 12 Jan | 1533.00 | 52.5 | -57.95 | 44.82 | 14 | 11 | 11 |
| 9 Jan | 1520.50 | 110.45 | 0 | 4.18 | 0 | 0 | 0 |
| 8 Jan | 1533.60 | 110.45 | 0 | 4.52 | 0 | 0 | 0 |
| 7 Jan | 1539.50 | 110.45 | 0 | 5.08 | 0 | 0 | 0 |
| 6 Jan | 1542.50 | 110.45 | 0 | 5.09 | 0 | 0 | 0 |
| 5 Jan | 1541.80 | 110.45 | 0 | - | 0 | 0 | 0 |
| 2 Jan | 1495.00 | 110.45 | 0 | 2.69 | 0 | 0 | 0 |
| 1 Jan | 1481.50 | 110.45 | 0 | 2.34 | 0 | 0 | 0 |
| 31 Dec | 1466.50 | 110.45 | - | - | 0 | 0 | 0 |
For Bharat Dynamics Limited - strike price 1460 expiring on 24FEB2026
Delta for 1460 PE is -0.95
Historical price for 1460 PE is as follows
On 20 Feb BDL was trading at 1310.40. The strike last trading price was 144.35, which was -12.9 lower than the previous day. The implied volatity was 57.2, the open interest changed by -5 which decreased total open position to 88
On 19 Feb BDL was trading at 1274.60. The strike last trading price was 157, which was -48 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 93
On 18 Feb BDL was trading at 1299.20. The strike last trading price was 157, which was -48 lower than the previous day. The implied volatity was 55.34, the open interest changed by -10 which decreased total open position to 96
On 17 Feb BDL was trading at 1261.90. The strike last trading price was 205, which was 5 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 106
On 16 Feb BDL was trading at 1253.70. The strike last trading price was 200, which was 31.7 higher than the previous day. The implied volatity was 64.53, the open interest changed by 1 which increased total open position to 108
On 13 Feb BDL was trading at 1243.60. The strike last trading price was 168.3, which was -12.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 107
On 12 Feb BDL was trading at 1271.60. The strike last trading price was 168.3, which was -12.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 107
On 11 Feb BDL was trading at 1282.60. The strike last trading price was 168.3, which was -12.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 107
On 10 Feb BDL was trading at 1300.00. The strike last trading price was 168.3, which was -12.45 lower than the previous day. The implied volatity was 56.34, the open interest changed by 0 which decreased total open position to 106
On 9 Feb BDL was trading at 1303.20. The strike last trading price was 180.75, which was -35.45 lower than the previous day. The implied volatity was 76.95, the open interest changed by -13 which decreased total open position to 106
On 6 Feb BDL was trading at 1268.40. The strike last trading price was 216.2, which was 12.2 higher than the previous day. The implied volatity was 80.76, the open interest changed by -20 which decreased total open position to 119
On 5 Feb BDL was trading at 1273.30. The strike last trading price was 204, which was 28 higher than the previous day. The implied volatity was 69.99, the open interest changed by -10 which decreased total open position to 142
On 4 Feb BDL was trading at 1304.00. The strike last trading price was 176, which was 9.5 higher than the previous day. The implied volatity was 64.55, the open interest changed by -10 which decreased total open position to 155
On 3 Feb BDL was trading at 1318.10. The strike last trading price was 168, which was 11.15 higher than the previous day. The implied volatity was 66.99, the open interest changed by 2 which increased total open position to 166
On 2 Feb BDL was trading at 1326.20. The strike last trading price was 155, which was 34.5 higher than the previous day. The implied volatity was 58.38, the open interest changed by -78 which decreased total open position to 165
On 1 Feb BDL was trading at 1384.10. The strike last trading price was 132, which was 83.05 higher than the previous day. The implied volatity was 64.32, the open interest changed by -3 which decreased total open position to 245
On 30 Jan BDL was trading at 1538.20. The strike last trading price was 50.75, which was -0.65 lower than the previous day. The implied volatity was 56.25, the open interest changed by 12 which increased total open position to 248
On 29 Jan BDL was trading at 1530.70. The strike last trading price was 49.65, which was 14.2 higher than the previous day. The implied volatity was 53.22, the open interest changed by 52 which increased total open position to 240
On 28 Jan BDL was trading at 1570.00. The strike last trading price was 33.6, which was -34.6 lower than the previous day. The implied volatity was 49.73, the open interest changed by 69 which increased total open position to 200
On 27 Jan BDL was trading at 1469.40. The strike last trading price was 66.25, which was -38.6 lower than the previous day. The implied volatity was 49.87, the open interest changed by 14 which increased total open position to 130
On 23 Jan BDL was trading at 1408.00. The strike last trading price was 106.3, which was 33.95 higher than the previous day. The implied volatity was 51.89, the open interest changed by 22 which increased total open position to 116
On 22 Jan BDL was trading at 1451.20. The strike last trading price was 70.15, which was -20.55 lower than the previous day. The implied volatity was 42.37, the open interest changed by 6 which increased total open position to 94
On 21 Jan BDL was trading at 1419.20. The strike last trading price was 91.95, which was 17.15 higher than the previous day. The implied volatity was 45.04, the open interest changed by 38 which increased total open position to 88
On 20 Jan BDL was trading at 1453.10. The strike last trading price was 72.2, which was 23.65 higher than the previous day. The implied volatity was 42.51, the open interest changed by 28 which increased total open position to 50
On 19 Jan BDL was trading at 1507.30. The strike last trading price was 50.05, which was 5.6 higher than the previous day. The implied volatity was 40.76, the open interest changed by 7 which increased total open position to 21
On 16 Jan BDL was trading at 1516.40. The strike last trading price was 44.45, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 14 Jan BDL was trading at 1513.60. The strike last trading price was 44.45, which was -5.55 lower than the previous day. The implied volatity was 38.25, the open interest changed by 0 which decreased total open position to 14
On 13 Jan BDL was trading at 1522.50. The strike last trading price was 50, which was -2.5 lower than the previous day. The implied volatity was 41.56, the open interest changed by 0 which decreased total open position to 0
On 12 Jan BDL was trading at 1533.00. The strike last trading price was 52.5, which was -57.95 lower than the previous day. The implied volatity was 44.82, the open interest changed by 11 which increased total open position to 11
On 9 Jan BDL was trading at 1520.50. The strike last trading price was 110.45, which was 0 lower than the previous day. The implied volatity was 4.18, the open interest changed by 0 which decreased total open position to 0
On 8 Jan BDL was trading at 1533.60. The strike last trading price was 110.45, which was 0 lower than the previous day. The implied volatity was 4.52, the open interest changed by 0 which decreased total open position to 0
On 7 Jan BDL was trading at 1539.50. The strike last trading price was 110.45, which was 0 lower than the previous day. The implied volatity was 5.08, the open interest changed by 0 which decreased total open position to 0
On 6 Jan BDL was trading at 1542.50. The strike last trading price was 110.45, which was 0 lower than the previous day. The implied volatity was 5.09, the open interest changed by 0 which decreased total open position to 0
On 5 Jan BDL was trading at 1541.80. The strike last trading price was 110.45, 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 2 Jan BDL was trading at 1495.00. The strike last trading price was 110.45, 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 1 Jan BDL was trading at 1481.50. The strike last trading price was 110.45, which was 0 lower than the previous day. The implied volatity was 2.34, the open interest changed by 0 which decreased total open position to 0
On 31 Dec BDL was trading at 1466.50. The strike last trading price was 110.45, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
