Historical option data for BLUESTARCO
08 Jun 2026 12:46 PM IST
| BLUESTARCO 30-Jun-2026 (22d) 1620 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.4
Vega: 0.01
Theta: -1.31
Gamma: 0.00273
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 8 Jun | 1566.20 | 38 | -5.95 (-13.54%) | 36.3 | 49 | 0 | 283 | |||||||||
| 5 Jun | 1581.80 | 43.2 | -11.2 (-20.59%) | 35.17 | 332 | -21 | 283 | |||||||||
| 4 Jun | 1607.60 | 52.55 | 3.9 (8.02%) | 32.42 | 2,420 | 193 | 304 | |||||||||
| 3 Jun | 1580.80 | 49.3 | 1.3 (2.71%) | 35.79 | 58 | -14 | 112 | |||||||||
| 2 Jun | 1579.60 | 48.45 | 17.45 (56.29%) | 35.42 | 93 | 1 | 125 | |||||||||
| 1 Jun | 1544.80 | 30.9 | -25.1 (-44.82%) | 32.69 | 193 | 71 | 124 | |||||||||
| 29 May | 1589.00 | 56 | -33 (-37.08%) | 33.05 | 82 | 21 | 54 | |||||||||
| 27 May | 1657.10 | 88.8 | -1.2 (-1.33%) | 31.86 | 41 | 22 | 30 | |||||||||
| 26 May | 1640.90 | 90 | -13 (-12.62%) | 34.71 | 8 | 2 | 9 | |||||||||
| 25 May | 1652.30 | 103.1 | 0.1 (0.10%) | - | 8 | 0 | 7 | |||||||||
| 22 May | 1657.20 | 103.1 | 0.1 (0.10%) | 33.98 | 8 | 0 | 7 | |||||||||
| 21 May | 1662.50 | 103.1 | -213.9 (-67.48%) | 33.98 | 8 | 7 | 7 | |||||||||
| 18 May | 1633.80 | 0 | -316.55 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 1658.00 | 0 | -316.55 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 1667.20 | 0 | -316.55 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 1630.60 | 0 | -316.55 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 1630.60 | 0 | -316.55 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 1661.10 | 0 | -316.55 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 1692.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 1748.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 1806.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 1802.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 1802.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Blue Star Limited - strike price 1620 expiring on 30JUN2026
Delta for 1620 CE is 0.4
Historical price for 1620 CE is as follows
On 8 Jun BLUESTARCO was trading at 1566.20. The strike last trading price was 38, which was -5.95 lower than the previous day. The implied volatity was 36.3, the open interest changed by 0 which decreased total open position to 283
On 5 Jun BLUESTARCO was trading at 1581.80. The strike last trading price was 43.2, which was -11.2 lower than the previous day. The implied volatity was 35.17, the open interest changed by -21 which decreased total open position to 283
On 4 Jun BLUESTARCO was trading at 1607.60. The strike last trading price was 52.55, which was 3.9 higher than the previous day. The implied volatity was 32.42, the open interest changed by 193 which increased total open position to 304
On 3 Jun BLUESTARCO was trading at 1580.80. The strike last trading price was 49.3, which was 1.3 higher than the previous day. The implied volatity was 35.79, the open interest changed by -14 which decreased total open position to 112
On 2 Jun BLUESTARCO was trading at 1579.60. The strike last trading price was 48.45, which was 17.45 higher than the previous day. The implied volatity was 35.42, the open interest changed by 1 which increased total open position to 125
On 1 Jun BLUESTARCO was trading at 1544.80. The strike last trading price was 30.9, which was -25.1 lower than the previous day. The implied volatity was 32.69, the open interest changed by 71 which increased total open position to 124
On 29 May BLUESTARCO was trading at 1589.00. The strike last trading price was 56, which was -33 lower than the previous day. The implied volatity was 33.05, the open interest changed by 21 which increased total open position to 54
On 27 May BLUESTARCO was trading at 1657.10. The strike last trading price was 88.8, which was -1.2 lower than the previous day. The implied volatity was 31.86, the open interest changed by 22 which increased total open position to 30
On 26 May BLUESTARCO was trading at 1640.90. The strike last trading price was 90, which was -13 lower than the previous day. The implied volatity was 34.71, the open interest changed by 2 which increased total open position to 9
On 25 May BLUESTARCO was trading at 1652.30. The strike last trading price was 103.1, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 22 May BLUESTARCO was trading at 1657.20. The strike last trading price was 103.1, which was 0.1 higher than the previous day. The implied volatity was 33.98, the open interest changed by 0 which decreased total open position to 7
On 21 May BLUESTARCO was trading at 1662.50. The strike last trading price was 103.1, which was -213.9 lower than the previous day. The implied volatity was 33.98, the open interest changed by 7 which increased total open position to 7
On 18 May BLUESTARCO was trading at 1633.80. The strike last trading price was 0, which was -316.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 May BLUESTARCO was trading at 1658.00. The strike last trading price was 0, which was -316.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May BLUESTARCO was trading at 1667.20. The strike last trading price was 0, which was -316.55 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May BLUESTARCO was trading at 1630.60. The strike last trading price was 0, which was -316.55 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May BLUESTARCO was trading at 1630.60. The strike last trading price was 0, which was -316.55 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May BLUESTARCO was trading at 1661.10. The strike last trading price was 0, which was -316.55 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 BLUESTARCO was trading at 1692.80. 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 BLUESTARCO was trading at 1748.60. 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 6 May BLUESTARCO was trading at 1806.60. 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 5 May BLUESTARCO was trading at 1802.30. 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 4 May BLUESTARCO was trading at 1802.20. 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
| BLUESTARCO 30-Jun-2026 (22d) 1620 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.59
Vega: 0.02
Theta: -0.97
Gamma: 0.00299
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 8 Jun | 1566.20 | 71.35 | 0.75 (1.06%) | 33.13 | 2 | -1 | 146 |
| 5 Jun | 1581.80 | 70.6 | 3.6 (5.37%) | 33.89 | 37 | 7 | 148 |
| 4 Jun | 1607.60 | 67.9 | -8.55 (-11.18%) | 36.99 | 602 | 117 | 140 |
| 3 Jun | 1580.80 | 76.45 | -3.45 (-4.32%) | 32.64 | 13 | 4 | 23 |
| 2 Jun | 1579.60 | 79.9 | 0.8 (1.01%) | 33.61 | 3 | -1 | 20 |
| 1 Jun | 1544.80 | 79.1 | 79.1 (59.25%) | 35.14 | 43 | 0 | 21 |
| 29 May | 1589.00 | 78.75 | 29.3 (59.25%) | 35.14 | 43 | -6 | 20 |
| 27 May | 1657.10 | 49.45 | -12.9 (-20.69%) | 35.47 | 32 | 11 | 26 |
| 26 May | 1640.90 | 62.35 | 33.55 (116.49%) | 36.98 | 28 | 14 | 14 |
| 25 May | 1652.30 | 0 | 0 | - | 0 | 0 | 0 |
| 22 May | 1657.20 | 0 | 0 | - | 0 | 0 | 0 |
| 21 May | 1662.50 | 0 | 0 | - | 0 | 0 | 0 |
| 18 May | 1633.80 | 0 | -28.8 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 1658.00 | 0 | -28.8 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 1667.20 | 0 | -28.8 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 1630.60 | 0 | -28.8 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 1630.60 | 0 | -28.8 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 1661.10 | 0 | -29 (-100.00%) | 0 | 0 | 0 | 0 |
| 8 May | 1692.80 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 1748.60 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 1806.60 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 1802.30 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 1802.20 | 0 | 0 | - | 0 | 0 | 0 |
For Blue Star Limited - strike price 1620 expiring on 30JUN2026
Delta for 1620 PE is -0.59
Historical price for 1620 PE is as follows
On 8 Jun BLUESTARCO was trading at 1566.20. The strike last trading price was 71.35, which was 0.75 higher than the previous day. The implied volatity was 33.13, the open interest changed by -1 which decreased total open position to 146
On 5 Jun BLUESTARCO was trading at 1581.80. The strike last trading price was 70.6, which was 3.6 higher than the previous day. The implied volatity was 33.89, the open interest changed by 7 which increased total open position to 148
On 4 Jun BLUESTARCO was trading at 1607.60. The strike last trading price was 67.9, which was -8.55 lower than the previous day. The implied volatity was 36.99, the open interest changed by 117 which increased total open position to 140
On 3 Jun BLUESTARCO was trading at 1580.80. The strike last trading price was 76.45, which was -3.45 lower than the previous day. The implied volatity was 32.64, the open interest changed by 4 which increased total open position to 23
On 2 Jun BLUESTARCO was trading at 1579.60. The strike last trading price was 79.9, which was 0.8 higher than the previous day. The implied volatity was 33.61, the open interest changed by -1 which decreased total open position to 20
On 1 Jun BLUESTARCO was trading at 1544.80. The strike last trading price was 79.1, which was 79.1 higher than the previous day. The implied volatity was 35.14, the open interest changed by 0 which decreased total open position to 21
On 29 May BLUESTARCO was trading at 1589.00. The strike last trading price was 78.75, which was 29.3 higher than the previous day. The implied volatity was 35.14, the open interest changed by -6 which decreased total open position to 20
On 27 May BLUESTARCO was trading at 1657.10. The strike last trading price was 49.45, which was -12.9 lower than the previous day. The implied volatity was 35.47, the open interest changed by 11 which increased total open position to 26
On 26 May BLUESTARCO was trading at 1640.90. The strike last trading price was 62.35, which was 33.55 higher than the previous day. The implied volatity was 36.98, the open interest changed by 14 which increased total open position to 14
On 25 May BLUESTARCO was trading at 1652.30. 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 22 May BLUESTARCO was trading at 1657.20. 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 21 May BLUESTARCO was trading at 1662.50. 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 18 May BLUESTARCO was trading at 1633.80. The strike last trading price was 0, which was -28.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 May BLUESTARCO was trading at 1658.00. The strike last trading price was 0, which was -28.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May BLUESTARCO was trading at 1667.20. The strike last trading price was 0, which was -28.8 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May BLUESTARCO was trading at 1630.60. The strike last trading price was 0, which was -28.8 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May BLUESTARCO was trading at 1630.60. The strike last trading price was 0, which was -28.8 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May BLUESTARCO was trading at 1661.10. The strike last trading price was 0, which was -29 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 BLUESTARCO was trading at 1692.80. 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 BLUESTARCO was trading at 1748.60. 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 6 May BLUESTARCO was trading at 1806.60. 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 5 May BLUESTARCO was trading at 1802.30. 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 4 May BLUESTARCO was trading at 1802.20. 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
