Historical option data for BDL
23 Jun 2026 12:14 PM IST
| BDL 30-Jun-2026 (7d) 1340 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.95
Vega: 0
Theta: -0.36
Gamma: 0.00238
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 23 Jun | 1410.00 | 72.15 | 3.7 (5.41%) | 22.66 | 167 | -27 | 313 | |||||||||
| 22 Jun | 1406.70 | 74.15 | 23.5 (46.40%) | 36.1 | 1,273 | -161 | 345 | |||||||||
| 19 Jun | 1373.40 | 49.05 | 31.1 (173.26%) | 30.15 | 8,688 | -465 | 517 | |||||||||
| 18 Jun | 1311.80 | 16.75 | -4.15 (-19.86%) | 29.23 | 2,303 | 122 | 982 | |||||||||
| 17 Jun | 1309.80 | 21.85 | 16.35 (297.27%) | 32.65 | 6,922 | -290 | 860 | |||||||||
| 16 Jun | 1236.70 | 5.5 | 1.45 (35.80%) | 34.74 | 689 | 43 | 1,151 | |||||||||
| 15 Jun | 1209.70 | 4.05 | -0.4 (-8.99%) | 37.13 | 374 | -53 | 1,108 | |||||||||
| 12 Jun | 1200.20 | 4.1 | 1.1 (36.67%) | 34.98 | 242 | -70 | 1,159 | |||||||||
| 11 Jun | 1160.30 | 3.1 | -1.15 (-27.06%) | 40.4 | 303 | 60 | 1,229 | |||||||||
| 10 Jun | 1183.80 | 4.55 | -2.2 (-32.59%) | 37.42 | 552 | 35 | 1,165 | |||||||||
| 9 Jun | 1202.80 | 7.15 | 0.75 (11.72%) | 36.81 | 390 | -51 | 1,128 | |||||||||
| 8 Jun | 1187.00 | 6.1 | -1.95 (-24.22%) | 38.9 | 461 | -13 | 1,168 | |||||||||
| 5 Jun | 1207.40 | 7.6 | -1.4 (-15.56%) | 34.3 | 442 | -23 | 1,178 | |||||||||
| 4 Jun | 1212.80 | 8.9 | -1.1 (-11.00%) | 33.67 | 662 | -47 | 1,201 | |||||||||
| 3 Jun | 1227.00 | 8.7 | 0.7 (8.75%) | 30.63 | 548 | -105 | 1,246 | |||||||||
| 2 Jun | 1206.10 | 7.8 | 1.8 (30.00%) | 32.17 | 350 | -66 | 1,352 | |||||||||
| 1 Jun | 1204.00 | 6.55 | -0.45 (-6.43%) | 31.08 | 711 | 110 | 1,416 | |||||||||
| 29 May | 1204.60 | 7.05 | -30.95 (-81.45%) | 28.01 | 2,754 | 132 | 1,306 | |||||||||
| 27 May | 1282.20 | 40.25 | -17.75 (-30.60%) | 37.55 | 1,979 | 372 | 1,176 | |||||||||
| 26 May | 1329.90 | 58 | 5 (9.43%) | 35.95 | 2,727 | 428 | 857 | |||||||||
| 25 May | 1326.10 | 53 | 1 (1.92%) | 32.56 | 529 | 149 | 429 | |||||||||
| 22 May | 1312.50 | 51 | 3 (6.25%) | 34.97 | 139 | 3 | 276 | |||||||||
| 21 May | 1303.80 | 48.2 | 0.2 (0.42%) | 35.73 | 345 | 216 | 275 | |||||||||
| 20 May | 1303.80 | 48.55 | 0.55 (1.15%) | 34.2 | 67 | 53 | 58 | |||||||||
| 19 May | 1311.80 | 48 | -3 (-5.88%) | 31.81 | 3 | 3 | 5 | |||||||||
| 18 May | 1309.20 | 51 | -27 (-34.62%) | 36.54 | 1 | 0 | 2 | |||||||||
| 15 May | 1325.40 | 78 | 0 (0.00%) | - | 0 | 0 | 2 | |||||||||
| 14 May | 1353.10 | 78 | 0 (0.00%) | 0 | 0 | 0 | 2 | |||||||||
| 13 May | 1360.30 | 78 | 0 (0.00%) | 0 | 0 | 0 | 2 | |||||||||
| 12 May | 1334.20 | 78 | -77.25 (-49.76%) | 34.4 | 2 | 2 | 2 | |||||||||
| 11 May | 1401.30 | 0 | -155.25 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 1448.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 1466.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 1401.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 1398.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 1372.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 1364.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Bharat Dynamics Limited - strike price 1340 expiring on 30JUN2026
Delta for 1340 CE is 0.95
Historical price for 1340 CE is as follows
On 23 Jun BDL was trading at 1410.00. The strike last trading price was 72.15, which was 3.7 higher than the previous day. The implied volatity was 22.66, the open interest changed by -27 which decreased total open position to 313
On 22 Jun BDL was trading at 1406.70. The strike last trading price was 74.15, which was 23.5 higher than the previous day. The implied volatity was 36.1, the open interest changed by -161 which decreased total open position to 345
On 19 Jun BDL was trading at 1373.40. The strike last trading price was 49.05, which was 31.1 higher than the previous day. The implied volatity was 30.15, the open interest changed by -465 which decreased total open position to 517
On 18 Jun BDL was trading at 1311.80. The strike last trading price was 16.75, which was -4.15 lower than the previous day. The implied volatity was 29.23, the open interest changed by 122 which increased total open position to 982
On 17 Jun BDL was trading at 1309.80. The strike last trading price was 21.85, which was 16.35 higher than the previous day. The implied volatity was 32.65, the open interest changed by -290 which decreased total open position to 860
On 16 Jun BDL was trading at 1236.70. The strike last trading price was 5.5, which was 1.45 higher than the previous day. The implied volatity was 34.74, the open interest changed by 43 which increased total open position to 1151
On 15 Jun BDL was trading at 1209.70. The strike last trading price was 4.05, which was -0.4 lower than the previous day. The implied volatity was 37.13, the open interest changed by -53 which decreased total open position to 1108
On 12 Jun BDL was trading at 1200.20. The strike last trading price was 4.1, which was 1.1 higher than the previous day. The implied volatity was 34.98, the open interest changed by -70 which decreased total open position to 1159
On 11 Jun BDL was trading at 1160.30. The strike last trading price was 3.1, which was -1.15 lower than the previous day. The implied volatity was 40.4, the open interest changed by 60 which increased total open position to 1229
On 10 Jun BDL was trading at 1183.80. The strike last trading price was 4.55, which was -2.2 lower than the previous day. The implied volatity was 37.42, the open interest changed by 35 which increased total open position to 1165
On 9 Jun BDL was trading at 1202.80. The strike last trading price was 7.15, which was 0.75 higher than the previous day. The implied volatity was 36.81, the open interest changed by -51 which decreased total open position to 1128
On 8 Jun BDL was trading at 1187.00. The strike last trading price was 6.1, which was -1.95 lower than the previous day. The implied volatity was 38.9, the open interest changed by -13 which decreased total open position to 1168
On 5 Jun BDL was trading at 1207.40. The strike last trading price was 7.6, which was -1.4 lower than the previous day. The implied volatity was 34.3, the open interest changed by -23 which decreased total open position to 1178
On 4 Jun BDL was trading at 1212.80. The strike last trading price was 8.9, which was -1.1 lower than the previous day. The implied volatity was 33.67, the open interest changed by -47 which decreased total open position to 1201
On 3 Jun BDL was trading at 1227.00. The strike last trading price was 8.7, which was 0.7 higher than the previous day. The implied volatity was 30.63, the open interest changed by -105 which decreased total open position to 1246
On 2 Jun BDL was trading at 1206.10. The strike last trading price was 7.8, which was 1.8 higher than the previous day. The implied volatity was 32.17, the open interest changed by -66 which decreased total open position to 1352
On 1 Jun BDL was trading at 1204.00. The strike last trading price was 6.55, which was -0.45 lower than the previous day. The implied volatity was 31.08, the open interest changed by 110 which increased total open position to 1416
On 29 May BDL was trading at 1204.60. The strike last trading price was 7.05, which was -30.95 lower than the previous day. The implied volatity was 28.01, the open interest changed by 132 which increased total open position to 1306
On 27 May BDL was trading at 1282.20. The strike last trading price was 40.25, which was -17.75 lower than the previous day. The implied volatity was 37.55, the open interest changed by 372 which increased total open position to 1176
On 26 May BDL was trading at 1329.90. The strike last trading price was 58, which was 5 higher than the previous day. The implied volatity was 35.95, the open interest changed by 428 which increased total open position to 857
On 25 May BDL was trading at 1326.10. The strike last trading price was 53, which was 1 higher than the previous day. The implied volatity was 32.56, the open interest changed by 149 which increased total open position to 429
On 22 May BDL was trading at 1312.50. The strike last trading price was 51, which was 3 higher than the previous day. The implied volatity was 34.97, the open interest changed by 3 which increased total open position to 276
On 21 May BDL was trading at 1303.80. The strike last trading price was 48.2, which was 0.2 higher than the previous day. The implied volatity was 35.73, the open interest changed by 216 which increased total open position to 275
On 20 May BDL was trading at 1303.80. The strike last trading price was 48.55, which was 0.55 higher than the previous day. The implied volatity was 34.2, the open interest changed by 53 which increased total open position to 58
On 19 May BDL was trading at 1311.80. The strike last trading price was 48, which was -3 lower than the previous day. The implied volatity was 31.81, the open interest changed by 3 which increased total open position to 5
On 18 May BDL was trading at 1309.20. The strike last trading price was 51, which was -27 lower than the previous day. The implied volatity was 36.54, the open interest changed by 0 which decreased total open position to 2
On 15 May BDL was trading at 1325.40. The strike last trading price was 78, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 14 May BDL was trading at 1353.10. The strike last trading price was 78, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 2
On 13 May BDL was trading at 1360.30. The strike last trading price was 78, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 2
On 12 May BDL was trading at 1334.20. The strike last trading price was 78, which was -77.25 lower than the previous day. The implied volatity was 34.4, the open interest changed by 2 which increased total open position to 2
On 11 May BDL was trading at 1401.30. The strike last trading price was 0, which was -155.25 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May BDL was trading at 1448.60. 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 7 May BDL was trading at 1466.90. 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 6 May BDL was trading at 1401.50. 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 5 May BDL was trading at 1398.60. 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 May BDL was trading at 1372.40. 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 30 Apr BDL was trading at 1364.10. 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
| BDL 30-Jun-2026 (7d) 1340 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.13
Vega: 0
Theta: -0.79
Gamma: 0.00318
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 23 Jun | 1410.00 | 4.45 | -3 (-40.27%) | 33.05 | 1,444 | -91 | 915 |
| 22 Jun | 1406.70 | 6.3 | -9.7 (-60.62%) | 36.4 | 4,864 | 481 | 1,004 |
| 19 Jun | 1373.40 | 15.2 | -27.7 (-64.57%) | 30.66 | 3,574 | 363 | 525 |
| 18 Jun | 1311.80 | 46 | -2.5 (-5.15%) | 31.47 | 365 | -113 | 163 |
| 17 Jun | 1309.80 | 47.35 | -59.35 (-55.62%) | 32.28 | 274 | 55 | 277 |
| 16 Jun | 1236.70 | 106.7 | -78.95 (-42.53%) | 39.1 | 13 | -7 | 224 |
| 15 Jun | 1209.70 | 185.65 | 185.65 | - | 1 | 0 | 231 |
| 12 Jun | 1200.20 | 185.65 | 185.65 (5.45%) | 59.16 | 1 | 0 | 231 |
| 11 Jun | 1160.30 | 185.65 | 9.6 (5.45%) | 59.16 | 1 | -1 | 231 |
| 10 Jun | 1183.80 | 176.05 | 1.2 (0.69%) | 63.36 | 5 | 0 | 237 |
| 9 Jun | 1202.80 | 174.85 | 174.85 (15.49%) | 59.8 | 13 | 0 | 237 |
| 8 Jun | 1187.00 | 174.85 | 23.45 (15.49%) | 59.8 | 13 | -3 | 237 |
| 5 Jun | 1207.40 | 151.4 | 151.4 (-6.08%) | 58.99 | 8 | 0 | 240 |
| 4 Jun | 1212.80 | 151.4 | -9.8 (-6.08%) | 58.99 | 8 | 0 | 241 |
| 3 Jun | 1227.00 | 161.05 | -43.75 (-21.36%) | 70.77 | 65 | -44 | 240 |
| 2 Jun | 1206.10 | 204.8 | 204.8 | - | 131 | 0 | 284 |
| 1 Jun | 1204.00 | 204.8 | 204.8 (90.99%) | 93.75 | 131 | 0 | 284 |
| 29 May | 1204.60 | 201.3 | 95.9 (90.99%) | 93.75 | 131 | 22 | 284 |
| 27 May | 1282.20 | 104.1 | 32.1 (44.58%) | 49.62 | 384 | 127 | 269 |
| 26 May | 1329.90 | 73.4 | -7.65 (-9.44%) | 42.6 | 165 | 113 | 140 |
| 25 May | 1326.10 | 80.75 | -1.65 (-2.00%) | 45.63 | 4 | 2 | 27 |
| 22 May | 1312.50 | 82.4 | 82.4 (2.68%) | 42.66 | 25 | 0 | 25 |
| 21 May | 1303.80 | 82.4 | 2.15 (2.68%) | 42.66 | 25 | 23 | 25 |
| 20 May | 1303.80 | 80.25 | 80.25 (17.07%) | 39.1 | 0 | 0 | 2 |
| 19 May | 1311.80 | 80.25 | 11.7 (17.07%) | 39.1 | 2 | 1 | 2 |
| 18 May | 1309.20 | 68.55 | 68.55 (0.00%) | - | 0 | 0 | 1 |
| 15 May | 1325.40 | 68.55 | 0 (0.00%) | 44.38 | 0 | 0 | 1 |
| 14 May | 1353.10 | 68.55 | 8.55 (14.25%) | 44.38 | 2 | 0 | 1 |
| 13 May | 1360.30 | 60 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 12 May | 1334.20 | 60 | -25.2 (-29.58%) | 34.01 | 1 | 1 | 1 |
| 11 May | 1401.30 | 0 | -85.2 (-100.00%) | 0 | 0 | 0 | 0 |
| 8 May | 1448.60 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 1466.90 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 1401.50 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 1398.60 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 1372.40 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Apr | 1364.10 | 0 | 0 | - | 0 | 0 | 0 |
For Bharat Dynamics Limited - strike price 1340 expiring on 30JUN2026
Delta for 1340 PE is -0.13
Historical price for 1340 PE is as follows
On 23 Jun BDL was trading at 1410.00. The strike last trading price was 4.45, which was -3 lower than the previous day. The implied volatity was 33.05, the open interest changed by -91 which decreased total open position to 915
On 22 Jun BDL was trading at 1406.70. The strike last trading price was 6.3, which was -9.7 lower than the previous day. The implied volatity was 36.4, the open interest changed by 481 which increased total open position to 1004
On 19 Jun BDL was trading at 1373.40. The strike last trading price was 15.2, which was -27.7 lower than the previous day. The implied volatity was 30.66, the open interest changed by 363 which increased total open position to 525
On 18 Jun BDL was trading at 1311.80. The strike last trading price was 46, which was -2.5 lower than the previous day. The implied volatity was 31.47, the open interest changed by -113 which decreased total open position to 163
On 17 Jun BDL was trading at 1309.80. The strike last trading price was 47.35, which was -59.35 lower than the previous day. The implied volatity was 32.28, the open interest changed by 55 which increased total open position to 277
On 16 Jun BDL was trading at 1236.70. The strike last trading price was 106.7, which was -78.95 lower than the previous day. The implied volatity was 39.1, the open interest changed by -7 which decreased total open position to 224
On 15 Jun BDL was trading at 1209.70. The strike last trading price was 185.65, which was 185.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 231
On 12 Jun BDL was trading at 1200.20. The strike last trading price was 185.65, which was 185.65 higher than the previous day. The implied volatity was 59.16, the open interest changed by 0 which decreased total open position to 231
On 11 Jun BDL was trading at 1160.30. The strike last trading price was 185.65, which was 9.6 higher than the previous day. The implied volatity was 59.16, the open interest changed by -1 which decreased total open position to 231
On 10 Jun BDL was trading at 1183.80. The strike last trading price was 176.05, which was 1.2 higher than the previous day. The implied volatity was 63.36, the open interest changed by 0 which decreased total open position to 237
On 9 Jun BDL was trading at 1202.80. The strike last trading price was 174.85, which was 174.85 higher than the previous day. The implied volatity was 59.8, the open interest changed by 0 which decreased total open position to 237
On 8 Jun BDL was trading at 1187.00. The strike last trading price was 174.85, which was 23.45 higher than the previous day. The implied volatity was 59.8, the open interest changed by -3 which decreased total open position to 237
On 5 Jun BDL was trading at 1207.40. The strike last trading price was 151.4, which was 151.4 higher than the previous day. The implied volatity was 58.99, the open interest changed by 0 which decreased total open position to 240
On 4 Jun BDL was trading at 1212.80. The strike last trading price was 151.4, which was -9.8 lower than the previous day. The implied volatity was 58.99, the open interest changed by 0 which decreased total open position to 241
On 3 Jun BDL was trading at 1227.00. The strike last trading price was 161.05, which was -43.75 lower than the previous day. The implied volatity was 70.77, the open interest changed by -44 which decreased total open position to 240
On 2 Jun BDL was trading at 1206.10. The strike last trading price was 204.8, which was 204.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 284
On 1 Jun BDL was trading at 1204.00. The strike last trading price was 204.8, which was 204.8 higher than the previous day. The implied volatity was 93.75, the open interest changed by 0 which decreased total open position to 284
On 29 May BDL was trading at 1204.60. The strike last trading price was 201.3, which was 95.9 higher than the previous day. The implied volatity was 93.75, the open interest changed by 22 which increased total open position to 284
On 27 May BDL was trading at 1282.20. The strike last trading price was 104.1, which was 32.1 higher than the previous day. The implied volatity was 49.62, the open interest changed by 127 which increased total open position to 269
On 26 May BDL was trading at 1329.90. The strike last trading price was 73.4, which was -7.65 lower than the previous day. The implied volatity was 42.6, the open interest changed by 113 which increased total open position to 140
On 25 May BDL was trading at 1326.10. The strike last trading price was 80.75, which was -1.65 lower than the previous day. The implied volatity was 45.63, the open interest changed by 2 which increased total open position to 27
On 22 May BDL was trading at 1312.50. The strike last trading price was 82.4, which was 82.4 higher than the previous day. The implied volatity was 42.66, the open interest changed by 0 which decreased total open position to 25
On 21 May BDL was trading at 1303.80. The strike last trading price was 82.4, which was 2.15 higher than the previous day. The implied volatity was 42.66, the open interest changed by 23 which increased total open position to 25
On 20 May BDL was trading at 1303.80. The strike last trading price was 80.25, which was 80.25 higher than the previous day. The implied volatity was 39.1, the open interest changed by 0 which decreased total open position to 2
On 19 May BDL was trading at 1311.80. The strike last trading price was 80.25, which was 11.7 higher than the previous day. The implied volatity was 39.1, the open interest changed by 1 which increased total open position to 2
On 18 May BDL was trading at 1309.20. The strike last trading price was 68.55, which was 68.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 15 May BDL was trading at 1325.40. The strike last trading price was 68.55, which was 0 lower than the previous day. The implied volatity was 44.38, the open interest changed by 0 which decreased total open position to 1
On 14 May BDL was trading at 1353.10. The strike last trading price was 68.55, which was 8.55 higher than the previous day. The implied volatity was 44.38, the open interest changed by 0 which decreased total open position to 1
On 13 May BDL was trading at 1360.30. The strike last trading price was 60, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 12 May BDL was trading at 1334.20. The strike last trading price was 60, which was -25.2 lower than the previous day. The implied volatity was 34.01, the open interest changed by 1 which increased total open position to 1
On 11 May BDL was trading at 1401.30. The strike last trading price was 0, which was -85.2 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May BDL was trading at 1448.60. 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 7 May BDL was trading at 1466.90. 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 6 May BDL was trading at 1401.50. 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 5 May BDL was trading at 1398.60. 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 May BDL was trading at 1372.40. 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 30 Apr BDL was trading at 1364.10. 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
