Historical option data for BLUESTARCO
18 Jun 2026 09:35 AM IST
| BLUESTARCO 30-Jun-2026 (12d) 1660 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.68
Vega: 0.01
Theta: -1.43
Gamma: 0.00378
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 18 Jun | 1697.70 | 61.55 | 0.3 (0.49%) | 29.89 | 4 | 0 | 197 | |||||||||
| 17 Jun | 1695.60 | 60.5 | 36.95 (156.90%) | 28.91 | 2,661 | -127 | 204 | |||||||||
| 16 Jun | 1621.40 | 25.2 | 3.65 (16.94%) | 30 | 405 | -26 | 329 | |||||||||
| 15 Jun | 1611.20 | 22.5 | 5.1 (29.31%) | 31.7 | 695 | -150 | 356 | |||||||||
| 12 Jun | 1583.80 | 17.5 | 3.25 (22.81%) | 31.01 | 296 | 89 | 505 | |||||||||
| 11 Jun | 1556.80 | 14.1 | -7.75 (-35.47%) | 33.15 | 273 | 34 | 416 | |||||||||
| 10 Jun | 1581.70 | 20.6 | -2.3 (-10.04%) | 32.94 | 242 | -22 | 389 | |||||||||
| 9 Jun | 1570.80 | 23.05 | 1.65 (7.71%) | 35.33 | 150 | -81 | 410 | |||||||||
| 8 Jun | 1552.20 | 18.9 | -12.3 (-39.42%) | 35.95 | 163 | 68 | 491 | |||||||||
| 5 Jun | 1581.80 | 32.5 | -6.25 (-16.13%) | 35.72 | 266 | 24 | 424 | |||||||||
| 4 Jun | 1607.60 | 38 | 4.85 (14.63%) | 33.46 | 2,198 | 206 | 400 | |||||||||
| 3 Jun | 1580.80 | 33.5 | 0.5 (1.52%) | 35.54 | 105 | 1 | 195 | |||||||||
| 2 Jun | 1579.60 | 34.8 | 12.8 (58.18%) | 35.87 | 112 | -13 | 196 | |||||||||
| 1 Jun | 1544.80 | 22 | -19 (-46.34%) | 33.8 | 191 | 10 | 209 | |||||||||
| 29 May | 1589.00 | 40.4 | -27.6 (-40.59%) | 33.07 | 298 | 45 | 200 | |||||||||
| 27 May | 1657.10 | 68 | 0 (0.00%) | 31.69 | 168 | 26 | 154 | |||||||||
| 26 May | 1640.90 | 69 | -9 (-11.54%) | 34.49 | 61 | 18 | 132 | |||||||||
| 25 May | 1652.30 | 77.95 | -3.05 (-3.77%) | 37.04 | 34 | 15 | 115 | |||||||||
| 22 May | 1657.20 | 81.3 | -6.7 (-7.61%) | 35.57 | 101 | 91 | 101 | |||||||||
| 21 May | 1662.50 | 87.85 | -110.15 (-55.63%) | 36.97 | 8 | 7 | 9 | |||||||||
| 20 May | 1678.10 | 198.15 | 0.15 (0.08%) | - | 0 | 0 | 2 | |||||||||
| 19 May | 1682.00 | 198.15 | 0.15 (0.08%) | - | 0 | 0 | 2 | |||||||||
| 18 May | 1633.80 | 198.15 | 0.15 (0.08%) | - | 0 | 0 | 2 | |||||||||
| 15 May | 1658.00 | 198.15 | 0 (0.00%) | - | 0 | 0 | 2 | |||||||||
| 14 May | 1667.20 | 198.15 | 0 (0.00%) | 0 | 0 | 0 | 2 | |||||||||
| 13 May | 1630.60 | 198.15 | 0 (0.00%) | 0 | 0 | 0 | 2 | |||||||||
| 12 May | 1630.60 | 198.15 | 0 (0.00%) | 0 | 0 | 0 | 2 | |||||||||
| 11 May | 1661.10 | 198.15 | 0 (0.00%) | 0 | 0 | 0 | 2 | |||||||||
| 8 May | 1692.80 | 198.15 | 0 (0.00%) | - | 0 | 0 | 2 | |||||||||
| 7 May | 1748.60 | 198.15 | 0 (0.00%) | - | 0 | 0 | 2 | |||||||||
| 6 May | 1806.60 | 198.15 | 0 (0.00%) | - | 0 | 0 | 2 | |||||||||
| 5 May | 1802.30 | 198.15 | 0 (0.00%) | 36.08 | 0 | 0 | 2 | |||||||||
| 4 May | 1802.20 | 198.15 | -87.45 (-30.62%) | 36.08 | 2 | 0 | 0 | |||||||||
For Blue Star Limited - strike price 1660 expiring on 30JUN2026
Delta for 1660 CE is 0.68
Historical price for 1660 CE is as follows
On 18 Jun BLUESTARCO was trading at 1697.70. The strike last trading price was 61.55, which was 0.3 higher than the previous day. The implied volatity was 29.89, the open interest changed by 0 which decreased total open position to 197
On 17 Jun BLUESTARCO was trading at 1695.60. The strike last trading price was 60.5, which was 36.95 higher than the previous day. The implied volatity was 28.91, the open interest changed by -127 which decreased total open position to 204
On 16 Jun BLUESTARCO was trading at 1621.40. The strike last trading price was 25.2, which was 3.65 higher than the previous day. The implied volatity was 30, the open interest changed by -26 which decreased total open position to 329
On 15 Jun BLUESTARCO was trading at 1611.20. The strike last trading price was 22.5, which was 5.1 higher than the previous day. The implied volatity was 31.7, the open interest changed by -150 which decreased total open position to 356
On 12 Jun BLUESTARCO was trading at 1583.80. The strike last trading price was 17.5, which was 3.25 higher than the previous day. The implied volatity was 31.01, the open interest changed by 89 which increased total open position to 505
On 11 Jun BLUESTARCO was trading at 1556.80. The strike last trading price was 14.1, which was -7.75 lower than the previous day. The implied volatity was 33.15, the open interest changed by 34 which increased total open position to 416
On 10 Jun BLUESTARCO was trading at 1581.70. The strike last trading price was 20.6, which was -2.3 lower than the previous day. The implied volatity was 32.94, the open interest changed by -22 which decreased total open position to 389
On 9 Jun BLUESTARCO was trading at 1570.80. The strike last trading price was 23.05, which was 1.65 higher than the previous day. The implied volatity was 35.33, the open interest changed by -81 which decreased total open position to 410
On 8 Jun BLUESTARCO was trading at 1552.20. The strike last trading price was 18.9, which was -12.3 lower than the previous day. The implied volatity was 35.95, the open interest changed by 68 which increased total open position to 491
On 5 Jun BLUESTARCO was trading at 1581.80. The strike last trading price was 32.5, which was -6.25 lower than the previous day. The implied volatity was 35.72, the open interest changed by 24 which increased total open position to 424
On 4 Jun BLUESTARCO was trading at 1607.60. The strike last trading price was 38, which was 4.85 higher than the previous day. The implied volatity was 33.46, the open interest changed by 206 which increased total open position to 400
On 3 Jun BLUESTARCO was trading at 1580.80. The strike last trading price was 33.5, which was 0.5 higher than the previous day. The implied volatity was 35.54, the open interest changed by 1 which increased total open position to 195
On 2 Jun BLUESTARCO was trading at 1579.60. The strike last trading price was 34.8, which was 12.8 higher than the previous day. The implied volatity was 35.87, the open interest changed by -13 which decreased total open position to 196
On 1 Jun BLUESTARCO was trading at 1544.80. The strike last trading price was 22, which was -19 lower than the previous day. The implied volatity was 33.8, the open interest changed by 10 which increased total open position to 209
On 29 May BLUESTARCO was trading at 1589.00. The strike last trading price was 40.4, which was -27.6 lower than the previous day. The implied volatity was 33.07, the open interest changed by 45 which increased total open position to 200
On 27 May BLUESTARCO was trading at 1657.10. The strike last trading price was 68, which was 0 lower than the previous day. The implied volatity was 31.69, the open interest changed by 26 which increased total open position to 154
On 26 May BLUESTARCO was trading at 1640.90. The strike last trading price was 69, which was -9 lower than the previous day. The implied volatity was 34.49, the open interest changed by 18 which increased total open position to 132
On 25 May BLUESTARCO was trading at 1652.30. The strike last trading price was 77.95, which was -3.05 lower than the previous day. The implied volatity was 37.04, the open interest changed by 15 which increased total open position to 115
On 22 May BLUESTARCO was trading at 1657.20. The strike last trading price was 81.3, which was -6.7 lower than the previous day. The implied volatity was 35.57, the open interest changed by 91 which increased total open position to 101
On 21 May BLUESTARCO was trading at 1662.50. The strike last trading price was 87.85, which was -110.15 lower than the previous day. The implied volatity was 36.97, the open interest changed by 7 which increased total open position to 9
On 20 May BLUESTARCO was trading at 1678.10. The strike last trading price was 198.15, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 19 May BLUESTARCO was trading at 1682.00. The strike last trading price was 198.15, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 18 May BLUESTARCO was trading at 1633.80. The strike last trading price was 198.15, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 15 May BLUESTARCO was trading at 1658.00. The strike last trading price was 198.15, 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 BLUESTARCO was trading at 1667.20. The strike last trading price was 198.15, 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 BLUESTARCO was trading at 1630.60. The strike last trading price was 198.15, 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 BLUESTARCO was trading at 1630.60. The strike last trading price was 198.15, 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 11 May BLUESTARCO was trading at 1661.10. The strike last trading price was 198.15, 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 8 May BLUESTARCO was trading at 1692.80. The strike last trading price was 198.15, 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 7 May BLUESTARCO was trading at 1748.60. The strike last trading price was 198.15, 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 6 May BLUESTARCO was trading at 1806.60. The strike last trading price was 198.15, 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 5 May BLUESTARCO was trading at 1802.30. The strike last trading price was 198.15, which was 0 lower than the previous day. The implied volatity was 36.08, the open interest changed by 0 which decreased total open position to 2
On 4 May BLUESTARCO was trading at 1802.20. The strike last trading price was 198.15, which was -87.45 lower than the previous day. The implied volatity was 36.08, the open interest changed by 0 which decreased total open position to 0
| BLUESTARCO 30-Jun-2026 (12d) 1660 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.33
Vega: 0.01
Theta: -1.23
Gamma: 0.00371
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 18 Jun | 1697.70 | 21.4 | -1.6 (-6.96%) | 30.81 | 26 | -1 | 185 |
| 17 Jun | 1695.60 | 22.05 | -44.45 (-66.84%) | 30.18 | 1,266 | 126 | 186 |
| 16 Jun | 1621.40 | 66.5 | -6.1 (-8.40%) | 34.76 | 33 | -9 | 60 |
| 15 Jun | 1611.20 | 71.75 | -33.25 (-31.67%) | 34.95 | 7 | 2 | 69 |
| 12 Jun | 1583.80 | 104.95 | 104.95 | - | 11 | 0 | 67 |
| 11 Jun | 1556.80 | 104.95 | 104.95 (-6.29%) | 37.97 | 11 | 0 | 67 |
| 10 Jun | 1581.70 | 104.95 | -7.05 (-6.29%) | 37.97 | 11 | -5 | 67 |
| 9 Jun | 1570.80 | 111.55 | 111.55 (22.78%) | 34.98 | 11 | 0 | 72 |
| 8 Jun | 1552.20 | 111.55 | 20.7 (22.78%) | 34.98 | 11 | 1 | 71 |
| 5 Jun | 1581.80 | 90.85 | 90.85 (-28.37%) | 37.33 | 100 | 0 | 70 |
| 4 Jun | 1607.60 | 91 | -36.05 (-28.37%) | 37.33 | 100 | 5 | 70 |
| 3 Jun | 1580.80 | 127.05 | -0.65 (-0.51%) | 39.37 | 5 | -1 | 65 |
| 2 Jun | 1579.60 | 127.7 | -9.85 (-7.16%) | 38.3 | 4 | -1 | 66 |
| 1 Jun | 1544.80 | 137.55 | 34.9 (34.00%) | 38.84 | 5 | 0 | 68 |
| 29 May | 1589.00 | 105.5 | 35.25 (50.18%) | 35.82 | 99 | -5 | 69 |
| 27 May | 1657.10 | 71.35 | -3.7 (-4.93%) | 37.09 | 124 | 23 | 73 |
| 26 May | 1640.90 | 75 | 4.45 (6.31%) | 33.79 | 44 | 11 | 50 |
| 25 May | 1652.30 | 73.35 | -4.4 (-5.66%) | 34.93 | 47 | 12 | 42 |
| 22 May | 1657.20 | 77.75 | -2.3 (-2.87%) | 39.46 | 32 | 13 | 29 |
| 21 May | 1662.50 | 80.05 | 8.4 (11.72%) | 39.37 | 16 | 13 | 15 |
| 20 May | 1678.10 | 71.65 | 71.65 (37.26%) | 38.94 | 0 | 0 | 2 |
| 19 May | 1682.00 | 71.65 | 19.45 (37.26%) | 38.94 | 3 | 1 | 2 |
| 18 May | 1633.80 | 52.2 | 52.2 (0.00%) | - | 1 | 0 | 1 |
| 15 May | 1658.00 | 52.2 | 0 (0.00%) | - | 0 | 0 | 1 |
| 14 May | 1667.20 | 52.2 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 13 May | 1630.60 | 52.2 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 12 May | 1630.60 | 52.2 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 11 May | 1661.10 | 52 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 8 May | 1692.80 | 52.2 | 52.2 (39.39%) | 36.37 | 0 | 0 | 1 |
| 7 May | 1748.60 | 52.2 | 14.75 (39.39%) | 36.37 | 1 | 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 1660 expiring on 30JUN2026
Delta for 1660 PE is -0.33
Historical price for 1660 PE is as follows
On 18 Jun BLUESTARCO was trading at 1697.70. The strike last trading price was 21.4, which was -1.6 lower than the previous day. The implied volatity was 30.81, the open interest changed by -1 which decreased total open position to 185
On 17 Jun BLUESTARCO was trading at 1695.60. The strike last trading price was 22.05, which was -44.45 lower than the previous day. The implied volatity was 30.18, the open interest changed by 126 which increased total open position to 186
On 16 Jun BLUESTARCO was trading at 1621.40. The strike last trading price was 66.5, which was -6.1 lower than the previous day. The implied volatity was 34.76, the open interest changed by -9 which decreased total open position to 60
On 15 Jun BLUESTARCO was trading at 1611.20. The strike last trading price was 71.75, which was -33.25 lower than the previous day. The implied volatity was 34.95, the open interest changed by 2 which increased total open position to 69
On 12 Jun BLUESTARCO was trading at 1583.80. The strike last trading price was 104.95, which was 104.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 67
On 11 Jun BLUESTARCO was trading at 1556.80. The strike last trading price was 104.95, which was 104.95 higher than the previous day. The implied volatity was 37.97, the open interest changed by 0 which decreased total open position to 67
On 10 Jun BLUESTARCO was trading at 1581.70. The strike last trading price was 104.95, which was -7.05 lower than the previous day. The implied volatity was 37.97, the open interest changed by -5 which decreased total open position to 67
On 9 Jun BLUESTARCO was trading at 1570.80. The strike last trading price was 111.55, which was 111.55 higher than the previous day. The implied volatity was 34.98, the open interest changed by 0 which decreased total open position to 72
On 8 Jun BLUESTARCO was trading at 1552.20. The strike last trading price was 111.55, which was 20.7 higher than the previous day. The implied volatity was 34.98, the open interest changed by 1 which increased total open position to 71
On 5 Jun BLUESTARCO was trading at 1581.80. The strike last trading price was 90.85, which was 90.85 higher than the previous day. The implied volatity was 37.33, the open interest changed by 0 which decreased total open position to 70
On 4 Jun BLUESTARCO was trading at 1607.60. The strike last trading price was 91, which was -36.05 lower than the previous day. The implied volatity was 37.33, the open interest changed by 5 which increased total open position to 70
On 3 Jun BLUESTARCO was trading at 1580.80. The strike last trading price was 127.05, which was -0.65 lower than the previous day. The implied volatity was 39.37, the open interest changed by -1 which decreased total open position to 65
On 2 Jun BLUESTARCO was trading at 1579.60. The strike last trading price was 127.7, which was -9.85 lower than the previous day. The implied volatity was 38.3, the open interest changed by -1 which decreased total open position to 66
On 1 Jun BLUESTARCO was trading at 1544.80. The strike last trading price was 137.55, which was 34.9 higher than the previous day. The implied volatity was 38.84, the open interest changed by 0 which decreased total open position to 68
On 29 May BLUESTARCO was trading at 1589.00. The strike last trading price was 105.5, which was 35.25 higher than the previous day. The implied volatity was 35.82, the open interest changed by -5 which decreased total open position to 69
On 27 May BLUESTARCO was trading at 1657.10. The strike last trading price was 71.35, which was -3.7 lower than the previous day. The implied volatity was 37.09, the open interest changed by 23 which increased total open position to 73
On 26 May BLUESTARCO was trading at 1640.90. The strike last trading price was 75, which was 4.45 higher than the previous day. The implied volatity was 33.79, the open interest changed by 11 which increased total open position to 50
On 25 May BLUESTARCO was trading at 1652.30. The strike last trading price was 73.35, which was -4.4 lower than the previous day. The implied volatity was 34.93, the open interest changed by 12 which increased total open position to 42
On 22 May BLUESTARCO was trading at 1657.20. The strike last trading price was 77.75, which was -2.3 lower than the previous day. The implied volatity was 39.46, the open interest changed by 13 which increased total open position to 29
On 21 May BLUESTARCO was trading at 1662.50. The strike last trading price was 80.05, which was 8.4 higher than the previous day. The implied volatity was 39.37, the open interest changed by 13 which increased total open position to 15
On 20 May BLUESTARCO was trading at 1678.10. The strike last trading price was 71.65, which was 71.65 higher than the previous day. The implied volatity was 38.94, the open interest changed by 0 which decreased total open position to 2
On 19 May BLUESTARCO was trading at 1682.00. The strike last trading price was 71.65, which was 19.45 higher than the previous day. The implied volatity was 38.94, the open interest changed by 1 which increased total open position to 2
On 18 May BLUESTARCO was trading at 1633.80. The strike last trading price was 52.2, which was 52.2 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 BLUESTARCO was trading at 1658.00. The strike last trading price was 52.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 14 May BLUESTARCO was trading at 1667.20. The strike last trading price was 52.2, 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 13 May BLUESTARCO was trading at 1630.60. The strike last trading price was 52.2, 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 BLUESTARCO was trading at 1630.60. The strike last trading price was 52.2, 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 11 May BLUESTARCO was trading at 1661.10. The strike last trading price was 52, 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 8 May BLUESTARCO was trading at 1692.80. The strike last trading price was 52.2, which was 52.2 higher than the previous day. The implied volatity was 36.37, the open interest changed by 0 which decreased total open position to 1
On 7 May BLUESTARCO was trading at 1748.60. The strike last trading price was 52.2, which was 14.75 higher than the previous day. The implied volatity was 36.37, 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
