BLUESTARCO

Blue Star Limited

1781.4 -73.20 (-3.95%)

L: 1756.2 H: 1860.9

Back to Option Chain

Historical option data for BLUESTARCO
19 Dec 2025 04:13 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

BLUESTARCO 30-DEC-2025 1600 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	1781.40	117.1 ₹ 38,057.5	-14.5 -4712.50	-	0 0	0 0	4 1,300
18 Dec	1854.60	117.1 ₹ 38,057.5	-14.5 -4712.50	-	0 0	0 0	4 1,300
17 Dec	1826.80	117.1 ₹ 38,057.5	-14.5 -4712.50	-	0 0	0 0	4 1,300
16 Dec	1815.60	117.1 ₹ 38,057.5	-14.5 -4712.50	-	0 0	0 0	4 1,300
15 Dec	1806.20	117.1 ₹ 38,057.5	-14.5 -4712.50	-	0 0	0 0	0 0
12 Dec	1796.70	117.1 ₹ 38,057.5	-14.5 -4712.50	-	0 0	0 0	4 1,300
11 Dec	1746.20	117.1 ₹ 38,057.5	-14.5 -4712.50	-	0 0	0 0	4 1,300
10 Dec	1729.40	117.1 ₹ 38,057.5	-14.5 -4712.50	-	0 0	0 0	4 1,300
9 Dec	1738.60	117.1 ₹ 38,057.5	-14.5 -4712.50	-	2 650	0 0	2 650
8 Dec	1723.20	131.6 ₹ 42,770	-37.3 -12122.50	31.54	1 325	0 0	1 325
5 Dec	1734.40	168.9 ₹ 54,892.5	-177.95 -57833.75	-	0 0	0 0	0 0
4 Dec	1752.40	168.9 ₹ 54,892.5	-177.95 -57833.75	-	0 0	0 0	0 0
3 Dec	1754.50	168.9 ₹ 54,892.5	-177.95 -57833.75	-	0 0	1 325	0 0

2 Dec	1745.40	168.9 ₹ 54,892.5	-177.95 -57833.75	34.72	1 325	0 0	0 0
1 Dec	1769.40	346.85 ₹ 1,12,726.25	0 0.00	-	0 0	0 0	0 0
27 Nov	1758.20	346.85 ₹ 1,12,726.25	0 0.00	-	0 0	0 0	0 0
25 Nov	1746.70	346.85 ₹ 1,12,726.25	0 0.00	-	0 0	0 0	0 0

For Blue Star Limited - strike price 1600 expiring on 30DEC2025

Delta for 1600 CE is -

Historical price for 1600 CE is as follows

On 19 Dec BLUESTARCO was trading at 1781.40. The strike last trading price was 117.1, which was -14.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 18 Dec BLUESTARCO was trading at 1854.60. The strike last trading price was 117.1, which was -14.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 17 Dec BLUESTARCO was trading at 1826.80. The strike last trading price was 117.1, which was -14.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 16 Dec BLUESTARCO was trading at 1815.60. The strike last trading price was 117.1, which was -14.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 15 Dec BLUESTARCO was trading at 1806.20. The strike last trading price was 117.1, which was -14.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec BLUESTARCO was trading at 1796.70. The strike last trading price was 117.1, which was -14.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 11 Dec BLUESTARCO was trading at 1746.20. The strike last trading price was 117.1, which was -14.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 10 Dec BLUESTARCO was trading at 1729.40. The strike last trading price was 117.1, which was -14.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 9 Dec BLUESTARCO was trading at 1738.60. The strike last trading price was 117.1, which was -14.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 8 Dec BLUESTARCO was trading at 1723.20. The strike last trading price was 131.6, which was -37.3 lower than the previous day. The implied volatity was 31.54, the open interest changed by 0 which decreased total open position to 1

On 5 Dec BLUESTARCO was trading at 1734.40. The strike last trading price was 168.9, which was -177.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec BLUESTARCO was trading at 1752.40. The strike last trading price was 168.9, which was -177.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec BLUESTARCO was trading at 1754.50. The strike last trading price was 168.9, which was -177.95 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 2 Dec BLUESTARCO was trading at 1745.40. The strike last trading price was 168.9, which was -177.95 lower than the previous day. The implied volatity was 34.72, the open interest changed by 0 which decreased total open position to 0

On 1 Dec BLUESTARCO was trading at 1769.40. The strike last trading price was 346.85, 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 27 Nov BLUESTARCO was trading at 1758.20. The strike last trading price was 346.85, 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 25 Nov BLUESTARCO was trading at 1746.70. The strike last trading price was 346.85, 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

BLUESTARCO 30DEC2025 1600 PE
Delta: -0.03 Vega: 0.19 Theta: -0.28 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	1781.40	1.1 ₹ 357.5	0.3 97.50	33.90	316 1,02,700	38 12,350	114 37,050
18 Dec	1854.60	0.8 ₹ 260	-0.05 -16.25	39.22	99 32,175	-69 -22,425	78 25,350
17 Dec	1826.80	0.85 ₹ 276.25	-2.15 -698.75	-	0 0	0 0	147 47,775
16 Dec	1815.60	0.85 ₹ 276.25	-2.15 -698.75	-	0 0	0 0	147 47,775
15 Dec	1806.20	0.85 ₹ 276.25	-2.15 -698.75	-	0 0	0 0	0 0
12 Dec	1796.70	0.85 ₹ 276.25	-2.15 -698.75	27.68	8 2,600	0 0	147 47,775
11 Dec	1746.20	3 ₹ 975	-2.8 -910.00	27.65	13 4,225	0 0	147 47,775
10 Dec	1729.40	5.35 ₹ 1,738.75	0.9 292.50	28.62	33 10,725	12 3,900	147 47,775
9 Dec	1738.60	4.45 ₹ 1,446.25	-2.4 -780.00	25.36	56 18,200	22 7,150	135 43,875
8 Dec	1723.20	6.85 ₹ 2,226.25	2 650.00	26.15	63 20,475	4 1,300	113 36,725
5 Dec	1734.40	8.65 ₹ 2,811.25	6.65 2161.25	29.95	13 4,225	1 325	109 35,425
4 Dec	1752.40	2 ₹ 650	-2.1 -682.50	22.44	2 650	0 0	108 35,100
3 Dec	1754.50	4.1 ₹ 1,332.5	0.6 195.00	25.58	57 18,525	0 0	108 35,100
2 Dec	1745.40	3.5 ₹ 1,137.5	0.5 162.50	23.16	8 2,600	0 0	107 34,775
1 Dec	1769.40	3 ₹ 975	-5 -1625.00	25.08	112 36,400	105 34,125	107 34,775
27 Nov	1758.20	8 ₹ 2,600	-33.6 -10920.00	28.61	2 650	0 0	0 0
25 Nov	1746.70	41.6 ₹ 13,520	0 0.00	8.19	0 0	0 0	0 0

For Blue Star Limited - strike price 1600 expiring on 30DEC2025

Delta for 1600 PE is -0.03

Historical price for 1600 PE is as follows

On 19 Dec BLUESTARCO was trading at 1781.40. The strike last trading price was 1.1, which was 0.3 higher than the previous day. The implied volatity was 33.90, the open interest changed by 38 which increased total open position to 114

On 18 Dec BLUESTARCO was trading at 1854.60. The strike last trading price was 0.8, which was -0.05 lower than the previous day. The implied volatity was 39.22, the open interest changed by -69 which decreased total open position to 78

On 17 Dec BLUESTARCO was trading at 1826.80. The strike last trading price was 0.85, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 147

On 16 Dec BLUESTARCO was trading at 1815.60. The strike last trading price was 0.85, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 147

On 15 Dec BLUESTARCO was trading at 1806.20. The strike last trading price was 0.85, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec BLUESTARCO was trading at 1796.70. The strike last trading price was 0.85, which was -2.15 lower than the previous day. The implied volatity was 27.68, the open interest changed by 0 which decreased total open position to 147

On 11 Dec BLUESTARCO was trading at 1746.20. The strike last trading price was 3, which was -2.8 lower than the previous day. The implied volatity was 27.65, the open interest changed by 0 which decreased total open position to 147

On 10 Dec BLUESTARCO was trading at 1729.40. The strike last trading price was 5.35, which was 0.9 higher than the previous day. The implied volatity was 28.62, the open interest changed by 12 which increased total open position to 147

On 9 Dec BLUESTARCO was trading at 1738.60. The strike last trading price was 4.45, which was -2.4 lower than the previous day. The implied volatity was 25.36, the open interest changed by 22 which increased total open position to 135

On 8 Dec BLUESTARCO was trading at 1723.20. The strike last trading price was 6.85, which was 2 higher than the previous day. The implied volatity was 26.15, the open interest changed by 4 which increased total open position to 113

On 5 Dec BLUESTARCO was trading at 1734.40. The strike last trading price was 8.65, which was 6.65 higher than the previous day. The implied volatity was 29.95, the open interest changed by 1 which increased total open position to 109

On 4 Dec BLUESTARCO was trading at 1752.40. The strike last trading price was 2, which was -2.1 lower than the previous day. The implied volatity was 22.44, the open interest changed by 0 which decreased total open position to 108

On 3 Dec BLUESTARCO was trading at 1754.50. The strike last trading price was 4.1, which was 0.6 higher than the previous day. The implied volatity was 25.58, the open interest changed by 0 which decreased total open position to 108

On 2 Dec BLUESTARCO was trading at 1745.40. The strike last trading price was 3.5, which was 0.5 higher than the previous day. The implied volatity was 23.16, the open interest changed by 0 which decreased total open position to 107

On 1 Dec BLUESTARCO was trading at 1769.40. The strike last trading price was 3, which was -5 lower than the previous day. The implied volatity was 25.08, the open interest changed by 105 which increased total open position to 107

On 27 Nov BLUESTARCO was trading at 1758.20. The strike last trading price was 8, which was -33.6 lower than the previous day. The implied volatity was 28.61, the open interest changed by 0 which decreased total open position to 0

On 25 Nov BLUESTARCO was trading at 1746.70. The strike last trading price was 41.6, which was 0 lower than the previous day. The implied volatity was 8.19, the open interest changed by 0 which decreased total open position to 0

Related Pages for BLUESTARCO

BLUESTARCO

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD