BDL
Bharat Dynamics Limited
Historical option data for BDL
02 Apr 2026 04:13 PM IST
| BDL 28-Apr-2026 (23d) 1500 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.05
Vega: 0.33
Theta: -0.34
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 2 Apr | 1185.60 | 3.25 | -0.55 | 50.72 | 106 | 5 | 223 | |||||||||
| 1 Apr | 1203.90 | 3.9 | 1.55 | 47.29 | 610 | 26 | 201 | |||||||||
| 30 Mar | 1096.60 | 2.4 | -1.45 | 57.08 | 143 | 96 | 172 | |||||||||
| 27 Mar | 1136.90 | 3.25 | -1.75 | 52.31 | 45 | 14 | 74 | |||||||||
| 25 Mar | 1182.20 | 5 | 0.6 | 48.61 | 37 | 26 | 60 | |||||||||
| 24 Mar | 1174.10 | 4.4 | -2.05 | 47.14 | 39 | 4 | 40 | |||||||||
| 23 Mar | 1158.50 | 7.1 | -1.3 | 54.13 | 15 | 14 | 35 | |||||||||
| 20 Mar | 1249.90 | 8.4 | -3.05 | 40.34 | 6 | 1 | 21 | |||||||||
| 19 Mar | 1257.80 | 11.45 | -4.55 | 42.17 | 10 | 4 | 21 | |||||||||
| 18 Mar | 1320.20 | 16 | 4 | 37.5 | 11 | 6 | 16 | |||||||||
| 17 Mar | 1296.80 | 12 | -23.65 | 36.45 | 10 | 7 | 8 | |||||||||
| 16 Mar | 1284.00 | 35.65 | 3.55 | - | 0 | 0 | 1 | |||||||||
| 13 Mar | 1312.00 | 35.65 | 3.55 | 50.3 | 1 | 0 | 0 | |||||||||
| 12 Mar | 1349.40 | 32.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 1360.00 | 32.1 | 0 | 6.28 | 0 | 0 | 0 | |||||||||
| 10 Mar | 1384.40 | 32.1 | 0 | 4.73 | 0 | 0 | 0 | |||||||||
| 9 Mar | 1335.50 | 32.1 | 0 | 7.22 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 6 Mar | 1356.70 | 32.1 | 0 | 6.19 | 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 | |||||||||
| 26 Feb | 1273.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Bharat Dynamics Limited - strike price 1500 expiring on 28APR2026
Delta for 1500 CE is 0.05
Historical price for 1500 CE is as follows
On 2 Apr BDL was trading at 1185.60. The strike last trading price was 3.25, which was -0.55 lower than the previous day. The implied volatity was 50.72, the open interest changed by 5 which increased total open position to 223
On 1 Apr BDL was trading at 1203.90. The strike last trading price was 3.9, which was 1.55 higher than the previous day. The implied volatity was 47.29, the open interest changed by 26 which increased total open position to 201
On 30 Mar BDL was trading at 1096.60. The strike last trading price was 2.4, which was -1.45 lower than the previous day. The implied volatity was 57.08, the open interest changed by 96 which increased total open position to 172
On 27 Mar BDL was trading at 1136.90. The strike last trading price was 3.25, which was -1.75 lower than the previous day. The implied volatity was 52.31, the open interest changed by 14 which increased total open position to 74
On 25 Mar BDL was trading at 1182.20. The strike last trading price was 5, which was 0.6 higher than the previous day. The implied volatity was 48.61, the open interest changed by 26 which increased total open position to 60
On 24 Mar BDL was trading at 1174.10. The strike last trading price was 4.4, which was -2.05 lower than the previous day. The implied volatity was 47.14, the open interest changed by 4 which increased total open position to 40
On 23 Mar BDL was trading at 1158.50. The strike last trading price was 7.1, which was -1.3 lower than the previous day. The implied volatity was 54.13, the open interest changed by 14 which increased total open position to 35
On 20 Mar BDL was trading at 1249.90. The strike last trading price was 8.4, which was -3.05 lower than the previous day. The implied volatity was 40.34, the open interest changed by 1 which increased total open position to 21
On 19 Mar BDL was trading at 1257.80. The strike last trading price was 11.45, which was -4.55 lower than the previous day. The implied volatity was 42.17, the open interest changed by 4 which increased total open position to 21
On 18 Mar BDL was trading at 1320.20. The strike last trading price was 16, which was 4 higher than the previous day. The implied volatity was 37.5, the open interest changed by 6 which increased total open position to 16
On 17 Mar BDL was trading at 1296.80. The strike last trading price was 12, which was -23.65 lower than the previous day. The implied volatity was 36.45, the open interest changed by 7 which increased total open position to 8
On 16 Mar BDL was trading at 1284.00. The strike last trading price was 35.65, which was 3.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 13 Mar BDL was trading at 1312.00. The strike last trading price was 35.65, which was 3.55 higher than the previous day. The implied volatity was 50.3, 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 32.1, 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 32.1, which was 0 lower than the previous day. The implied volatity was 6.28, 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 32.1, which was 0 lower than the previous day. The implied volatity was 4.73, 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 32.1, which was 0 lower than the previous day. The implied volatity was 7.22, 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 32.1, 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 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
On 26 Feb BDL was trading at 1273.40. 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
| BDL 28-Apr-2026 (23d) 1500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 2 Apr | 1185.60 | 298 | -103.5 | - | 0 | 0 | 95 |
| 1 Apr | 1203.90 | 298 | -103.5 | 71.7 | 31 | -11 | 97 |
| 30 Mar | 1096.60 | 398.5 | 21.75 | 50.28 | 14 | 11 | 108 |
| 27 Mar | 1136.90 | 376.75 | 43.75 | 71.01 | 26 | 13 | 95 |
| 25 Mar | 1182.20 | 333 | -2 | 76.35 | 70 | 64 | 84 |
| 24 Mar | 1174.10 | 335 | -10 | 74.33 | 5 | 4 | 19 |
| 23 Mar | 1158.50 | 345 | 69 | 65.95 | 3 | 2 | 14 |
| 20 Mar | 1249.90 | 276 | 0 | 72.21 | 2 | 1 | 11 |
| 19 Mar | 1257.80 | 276 | 73 | 75.71 | 1 | 0 | 9 |
| 18 Mar | 1320.20 | 203 | 23 | 52.16 | 5 | 4 | 8 |
| 17 Mar | 1296.80 | 180 | -94.85 | - | 0 | 0 | 4 |
| 16 Mar | 1284.00 | 180 | -94.85 | - | 0 | 0 | 0 |
| 13 Mar | 1312.00 | 180 | -94.85 | - | 0 | 0 | 0 |
| 12 Mar | 1349.40 | 180 | -94.85 | - | 0 | 0 | 4 |
| 11 Mar | 1360.00 | 180 | -94.85 | - | 0 | 0 | 4 |
| 10 Mar | 1384.40 | 180 | -94.85 | 61.03 | 4 | 0 | 0 |
| 9 Mar | 1335.50 | 274.85 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 1356.70 | 274.85 | 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 |
| 26 Feb | 1273.40 | 0 | 0 | - | 0 | 0 | 0 |
For Bharat Dynamics Limited - strike price 1500 expiring on 28APR2026
Delta for 1500 PE is -
Historical price for 1500 PE is as follows
On 2 Apr BDL was trading at 1185.60. The strike last trading price was 298, which was -103.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 95
On 1 Apr BDL was trading at 1203.90. The strike last trading price was 298, which was -103.5 lower than the previous day. The implied volatity was 71.7, the open interest changed by -11 which decreased total open position to 97
On 30 Mar BDL was trading at 1096.60. The strike last trading price was 398.5, which was 21.75 higher than the previous day. The implied volatity was 50.28, the open interest changed by 11 which increased total open position to 108
On 27 Mar BDL was trading at 1136.90. The strike last trading price was 376.75, which was 43.75 higher than the previous day. The implied volatity was 71.01, the open interest changed by 13 which increased total open position to 95
On 25 Mar BDL was trading at 1182.20. The strike last trading price was 333, which was -2 lower than the previous day. The implied volatity was 76.35, the open interest changed by 64 which increased total open position to 84
On 24 Mar BDL was trading at 1174.10. The strike last trading price was 335, which was -10 lower than the previous day. The implied volatity was 74.33, the open interest changed by 4 which increased total open position to 19
On 23 Mar BDL was trading at 1158.50. The strike last trading price was 345, which was 69 higher than the previous day. The implied volatity was 65.95, the open interest changed by 2 which increased total open position to 14
On 20 Mar BDL was trading at 1249.90. The strike last trading price was 276, which was 0 lower than the previous day. The implied volatity was 72.21, the open interest changed by 1 which increased total open position to 11
On 19 Mar BDL was trading at 1257.80. The strike last trading price was 276, which was 73 higher than the previous day. The implied volatity was 75.71, the open interest changed by 0 which decreased total open position to 9
On 18 Mar BDL was trading at 1320.20. The strike last trading price was 203, which was 23 higher than the previous day. The implied volatity was 52.16, the open interest changed by 4 which increased total open position to 8
On 17 Mar BDL was trading at 1296.80. The strike last trading price was 180, which was -94.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 16 Mar BDL was trading at 1284.00. The strike last trading price was 180, which was -94.85 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 180, which was -94.85 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 180, which was -94.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 11 Mar BDL was trading at 1360.00. The strike last trading price was 180, which was -94.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 10 Mar BDL was trading at 1384.40. The strike last trading price was 180, which was -94.85 lower than the previous day. The implied volatity was 61.03, 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 274.85, 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 274.85, 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
On 26 Feb BDL was trading at 1273.40. 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
