BLUESTARCO

Blue Star Limited

1854.6 +27.80 (1.52%)

L: 1815.5 H: 1862

Back to Option Chain

Historical option data for BLUESTARCO
18 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 1620 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	1854.60	144.75 ₹ 47,043.75	-5.1 -1657.50	-	0 0	0 0	2 650
17 Dec	1826.80	144.75 ₹ 47,043.75	-5.1 -1657.50	-	0 0	0 0	2 650
16 Dec	1815.60	144.75 ₹ 47,043.75	-5.1 -1657.50	-	0 0	0 0	2 650
15 Dec	1806.20	144.75 ₹ 47,043.75	-5.1 -1657.50	-	0 0	0 0	0 0
12 Dec	1796.70	144.75 ₹ 47,043.75	-5.1 -1657.50	-	0 0	0 0	2 650
11 Dec	1746.20	144.75 ₹ 47,043.75	-5.1 -1657.50	-	0 0	0 0	2 650
10 Dec	1729.40	144.75 ₹ 47,043.75	-5.1 -1657.50	-	0 0	0 0	2 650
9 Dec	1738.60	144.75 ₹ 47,043.75	-5.1 -1657.50	-	0 0	0 0	0 0
8 Dec	1723.20	144.75 ₹ 47,043.75	-5.1 -1657.50	-	0 0	0 0	2 650
5 Dec	1734.40	144.75 ₹ 47,043.75	-5.1 -1657.50	-	0 0	0 0	0 0
4 Dec	1752.40	144.75 ₹ 47,043.75	-5.1 -1657.50	-	0 0	1 325	0 0
3 Dec	1754.50	144.75 ₹ 47,043.75	-5.1 -1657.50	12.60	1 325	0 0	1 325
2 Dec	1745.40	149.85 ₹ 48,701.25	-218.05 -70866.25	32.27	1 325	0 0	0 0

1 Dec	1769.40	367.9 ₹ 1,19,567.5	0 0.00	-	0 0	0 0	0 0
28 Nov	1765.40	367.9 ₹ 1,19,567.5	0 0.00	-	0 0	0 0	0 0
27 Nov	1758.20	367.9 ₹ 1,19,567.5	0 0.00	-	0 0	0 0	0 0
25 Nov	1746.70	367.9 ₹ 1,19,567.5	0 0.00	-	0 0	0 0	0 0

For Blue Star Limited - strike price 1620 expiring on 30DEC2025

Delta for 1620 CE is -

Historical price for 1620 CE is as follows

On 18 Dec BLUESTARCO was trading at 1854.60. The strike last trading price was 144.75, which was -5.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 17 Dec BLUESTARCO was trading at 1826.80. The strike last trading price was 144.75, which was -5.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 16 Dec BLUESTARCO was trading at 1815.60. The strike last trading price was 144.75, which was -5.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 15 Dec BLUESTARCO was trading at 1806.20. The strike last trading price was 144.75, which was -5.1 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 144.75, which was -5.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 11 Dec BLUESTARCO was trading at 1746.20. The strike last trading price was 144.75, which was -5.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 10 Dec BLUESTARCO was trading at 1729.40. The strike last trading price was 144.75, which was -5.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 9 Dec BLUESTARCO was trading at 1738.60. The strike last trading price was 144.75, which was -5.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec BLUESTARCO was trading at 1723.20. The strike last trading price was 144.75, which was -5.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 5 Dec BLUESTARCO was trading at 1734.40. The strike last trading price was 144.75, which was -5.1 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 144.75, which was -5.1 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 3 Dec BLUESTARCO was trading at 1754.50. The strike last trading price was 144.75, which was -5.1 lower than the previous day. The implied volatity was 12.60, the open interest changed by 0 which decreased total open position to 1

On 2 Dec BLUESTARCO was trading at 1745.40. The strike last trading price was 149.85, which was -218.05 lower than the previous day. The implied volatity was 32.27, 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 367.9, 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 28 Nov BLUESTARCO was trading at 1765.40. The strike last trading price was 367.9, 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 367.9, 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 367.9, 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 1620 PE
Delta: -0.01 Vega: 0.11 Theta: -0.16 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	1854.60	0.55 ₹ 178.75	-0.35 -113.75	34.48	4 1,300	-3 -975	51 16,575
17 Dec	1826.80	0.9 ₹ 292.5	-0.3 -97.50	32.79	13 4,225	2 650	53 17,225
16 Dec	1815.60	1.2 ₹ 390	-1.1 -357.50	-	0 0	0 0	51 16,575
15 Dec	1806.20	1.2 ₹ 390	-1.1 -357.50	29.63	15 4,875	13 4,225	51 16,575
12 Dec	1796.70	2.3 ₹ 747.5	-2.05 -666.25	30.21	21 6,825	-3 -975	38 12,350
11 Dec	1746.20	4.35 ₹ 1,413.75	-1.2 -390.00	26.32	3 975	-1 -325	41 13,325
10 Dec	1729.40	5.55 ₹ 1,803.75	-3.35 -1088.75	-	0 0	0 0	42 13,650
9 Dec	1738.60	5.55 ₹ 1,803.75	-3.35 -1088.75	23.83	8 2,600	-1 -325	42 13,650
8 Dec	1723.20	9.35 ₹ 3,038.75	5.1 1657.50	25.52	15 4,875	1 325	44 14,300
5 Dec	1734.40	4.25 ₹ 1,381.25	-1.15 -373.75	-	0 0	0 0	0 0
4 Dec	1752.40	4.25 ₹ 1,381.25	-1.15 -373.75	-	0 0	3 975	0 0
3 Dec	1754.50	4.25 ₹ 1,381.25	-1.15 -373.75	23.28	26 8,450	4 1,300	44 14,300
2 Dec	1745.40	5.35 ₹ 1,738.75	0.85 276.25	23.15	112 36,400	15 4,875	40 13,000
1 Dec	1769.40	4.5 ₹ 1,462.5	-2.2 -715.00	25.10	73 23,725	-1 -325	25 8,125
28 Nov	1765.40	6.7 ₹ 2,177.5	-3.1 -1007.50	25.93	28 9,100	14 4,550	26 8,450
27 Nov	1758.20	9.4 ₹ 3,055	-9.9 -3217.50	27.41	15 4,875	11 3,575	11 3,575
25 Nov	1746.70	19.3 ₹ 6,272.5	0 0.00	7.46	0 0	0 0	0 0

For Blue Star Limited - strike price 1620 expiring on 30DEC2025

Delta for 1620 PE is -0.01

Historical price for 1620 PE is as follows

On 18 Dec BLUESTARCO was trading at 1854.60. The strike last trading price was 0.55, which was -0.35 lower than the previous day. The implied volatity was 34.48, the open interest changed by -3 which decreased total open position to 51

On 17 Dec BLUESTARCO was trading at 1826.80. The strike last trading price was 0.9, which was -0.3 lower than the previous day. The implied volatity was 32.79, the open interest changed by 2 which increased total open position to 53

On 16 Dec BLUESTARCO was trading at 1815.60. The strike last trading price was 1.2, which was -1.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 51

On 15 Dec BLUESTARCO was trading at 1806.20. The strike last trading price was 1.2, which was -1.1 lower than the previous day. The implied volatity was 29.63, the open interest changed by 13 which increased total open position to 51

On 12 Dec BLUESTARCO was trading at 1796.70. The strike last trading price was 2.3, which was -2.05 lower than the previous day. The implied volatity was 30.21, the open interest changed by -3 which decreased total open position to 38

On 11 Dec BLUESTARCO was trading at 1746.20. The strike last trading price was 4.35, which was -1.2 lower than the previous day. The implied volatity was 26.32, the open interest changed by -1 which decreased total open position to 41

On 10 Dec BLUESTARCO was trading at 1729.40. The strike last trading price was 5.55, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42

On 9 Dec BLUESTARCO was trading at 1738.60. The strike last trading price was 5.55, which was -3.35 lower than the previous day. The implied volatity was 23.83, the open interest changed by -1 which decreased total open position to 42

On 8 Dec BLUESTARCO was trading at 1723.20. The strike last trading price was 9.35, which was 5.1 higher than the previous day. The implied volatity was 25.52, the open interest changed by 1 which increased total open position to 44

On 5 Dec BLUESTARCO was trading at 1734.40. The strike last trading price was 4.25, which was -1.15 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 4.25, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 3 Dec BLUESTARCO was trading at 1754.50. The strike last trading price was 4.25, which was -1.15 lower than the previous day. The implied volatity was 23.28, the open interest changed by 4 which increased total open position to 44

On 2 Dec BLUESTARCO was trading at 1745.40. The strike last trading price was 5.35, which was 0.85 higher than the previous day. The implied volatity was 23.15, the open interest changed by 15 which increased total open position to 40

On 1 Dec BLUESTARCO was trading at 1769.40. The strike last trading price was 4.5, which was -2.2 lower than the previous day. The implied volatity was 25.10, the open interest changed by -1 which decreased total open position to 25

On 28 Nov BLUESTARCO was trading at 1765.40. The strike last trading price was 6.7, which was -3.1 lower than the previous day. The implied volatity was 25.93, the open interest changed by 14 which increased total open position to 26

On 27 Nov BLUESTARCO was trading at 1758.20. The strike last trading price was 9.4, which was -9.9 lower than the previous day. The implied volatity was 27.41, the open interest changed by 11 which increased total open position to 11

On 25 Nov BLUESTARCO was trading at 1746.70. The strike last trading price was 19.3, which was 0 lower than the previous day. The implied volatity was 7.46, 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