Historical option data for BLUESTARCO
29 May 2026 04:10 PM IST
| BLUESTARCO 30-Jun-2026 (31d) 1680 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.33
Vega: 0.02
Theta: -1
Gamma: 0.00221
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 May | 1589.00 | 33.35 | -26.65 (-44.42%) | 34.54 | 43 | 11 | 98 | |||||||||
| 27 May | 1657.10 | 59.75 | 7.75 (14.90%) | 32.28 | 139 | 58 | 87 | |||||||||
| 26 May | 1640.90 | 52.35 | -18.65 (-26.27%) | 36.07 | 9 | 2 | 29 | |||||||||
| 25 May | 1652.30 | 70.9 | -0.1 (-0.14%) | 35.9 | 20 | 0 | 27 | |||||||||
| 22 May | 1657.20 | 72 | -4 (-5.26%) | 35.9 | 20 | 13 | 29 | |||||||||
| 21 May | 1662.50 | 76.35 | 5.35 (7.54%) | 36.02 | 17 | 11 | 15 | |||||||||
| 20 May | 1678.10 | 71.4 | 1.4 (2.00%) | 29.28 | 1 | 1 | 4 | |||||||||
| 19 May | 1682.00 | 70 | 22 (45.83%) | 36.57 | 1 | 1 | 3 | |||||||||
| 18 May | 1633.80 | 48.25 | -102.75 (-68.05%) | 37.57 | 3 | -1 | 2 | |||||||||
| 15 May | 1658.00 | 150.6 | 0 (0.00%) | - | 0 | 0 | 3 | |||||||||
| 14 May | 1667.20 | 150.6 | 0 (0.00%) | 0 | 0 | 0 | 3 | |||||||||
| 13 May | 1630.60 | 150.6 | 0 (0.00%) | 0 | 0 | 0 | 3 | |||||||||
| 12 May | 1630.60 | 150.6 | 0 (0.00%) | 0 | 0 | 0 | 3 | |||||||||
| 11 May | 1661.10 | 150.6 | 0 (0.00%) | 0 | 0 | 0 | 3 | |||||||||
| 8 May | 1692.80 | 150.6 | 0 (0.00%) | 31.47 | 0 | 0 | 3 | |||||||||
| 7 May | 1748.60 | 150.6 | -25.65 (-14.55%) | 31.47 | 6 | -3 | 2 | |||||||||
| 6 May | 1806.60 | 176.25 | 0 (0.00%) | - | 0 | 0 | 5 | |||||||||
| 5 May | 1802.30 | 176.25 | 0 (0.00%) | 33.44 | 0 | 0 | 5 | |||||||||
| 4 May | 1802.20 | 176.25 | 60.55 (52.33%) | 33.44 | 5 | 3 | 3 | |||||||||
| 28 Apr | 1891.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 1916.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 1818.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 1804.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 1664.30 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 1655.60 | 0 | 0 (0.00%) | 0.01 | 0 | 0 | 0 | |||||||||
| 8 Apr | 1619.40 | 0 | 0 (0.00%) | 3.5 | 0 | 0 | 0 | |||||||||
| 7 Apr | 1540.50 | 0 | 0 (0.00%) | 3.51 | 0 | 0 | 0 | |||||||||
| 6 Apr | 1565.40 | 0 | 0 (0.00%) | 2.45 | 0 | 0 | 0 | |||||||||
| 2 Apr | 1528.30 | 0 | 0 (0.00%) | 3.96 | 0 | 0 | 0 | |||||||||
For Blue Star Limited - strike price 1680 expiring on 30JUN2026
Delta for 1680 CE is 0.33
Historical price for 1680 CE is as follows
On 29 May BLUESTARCO was trading at 1589.00. The strike last trading price was 33.35, which was -26.65 lower than the previous day. The implied volatity was 34.54, the open interest changed by 11 which increased total open position to 98
On 27 May BLUESTARCO was trading at 1657.10. The strike last trading price was 59.75, which was 7.75 higher than the previous day. The implied volatity was 32.28, the open interest changed by 58 which increased total open position to 87
On 26 May BLUESTARCO was trading at 1640.90. The strike last trading price was 52.35, which was -18.65 lower than the previous day. The implied volatity was 36.07, the open interest changed by 2 which increased total open position to 29
On 25 May BLUESTARCO was trading at 1652.30. The strike last trading price was 70.9, which was -0.1 lower than the previous day. The implied volatity was 35.9, the open interest changed by 0 which decreased total open position to 27
On 22 May BLUESTARCO was trading at 1657.20. The strike last trading price was 72, which was -4 lower than the previous day. The implied volatity was 35.9, 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 76.35, which was 5.35 higher than the previous day. The implied volatity was 36.02, the open interest changed by 11 which increased total open position to 15
On 20 May BLUESTARCO was trading at 1678.10. The strike last trading price was 71.4, which was 1.4 higher than the previous day. The implied volatity was 29.28, the open interest changed by 1 which increased total open position to 4
On 19 May BLUESTARCO was trading at 1682.00. The strike last trading price was 70, which was 22 higher than the previous day. The implied volatity was 36.57, the open interest changed by 1 which increased total open position to 3
On 18 May BLUESTARCO was trading at 1633.80. The strike last trading price was 48.25, which was -102.75 lower than the previous day. The implied volatity was 37.57, the open interest changed by -1 which decreased total open position to 2
On 15 May BLUESTARCO was trading at 1658.00. The strike last trading price was 150.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 14 May BLUESTARCO was trading at 1667.20. The strike last trading price was 150.6, 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 3
On 13 May BLUESTARCO was trading at 1630.60. The strike last trading price was 150.6, 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 3
On 12 May BLUESTARCO was trading at 1630.60. The strike last trading price was 150.6, 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 3
On 11 May BLUESTARCO was trading at 1661.10. The strike last trading price was 150.6, 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 3
On 8 May BLUESTARCO was trading at 1692.80. The strike last trading price was 150.6, which was 0 lower than the previous day. The implied volatity was 31.47, the open interest changed by 0 which decreased total open position to 3
On 7 May BLUESTARCO was trading at 1748.60. The strike last trading price was 150.6, which was -25.65 lower than the previous day. The implied volatity was 31.47, the open interest changed by -3 which decreased total open position to 2
On 6 May BLUESTARCO was trading at 1806.60. The strike last trading price was 176.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 5 May BLUESTARCO was trading at 1802.30. The strike last trading price was 176.25, which was 0 lower than the previous day. The implied volatity was 33.44, the open interest changed by 0 which decreased total open position to 5
On 4 May BLUESTARCO was trading at 1802.20. The strike last trading price was 176.25, which was 60.55 higher than the previous day. The implied volatity was 33.44, the open interest changed by 3 which increased total open position to 3
On 28 Apr BLUESTARCO was trading at 1891.60. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Apr BLUESTARCO was trading at 1916.30. 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 24 Apr BLUESTARCO was trading at 1818.40. 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 15 Apr BLUESTARCO was trading at 1804.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr BLUESTARCO was trading at 1664.30. 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 9 Apr BLUESTARCO was trading at 1655.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.01, the open interest changed by 0 which decreased total open position to 0
On 8 Apr BLUESTARCO was trading at 1619.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.5, the open interest changed by 0 which decreased total open position to 0
On 7 Apr BLUESTARCO was trading at 1540.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.51, the open interest changed by 0 which decreased total open position to 0
On 6 Apr BLUESTARCO was trading at 1565.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.45, the open interest changed by 0 which decreased total open position to 0
On 2 Apr BLUESTARCO was trading at 1528.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.96, the open interest changed by 0 which decreased total open position to 0
| BLUESTARCO 30-Jun-2026 (31d) 1680 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 May | 1589.00 | 78 | 78 | - | 122 | 0 | 81 |
| 27 May | 1657.10 | 78 | -7 (-8.24%) | 34.71 | 122 | 48 | 81 |
| 26 May | 1640.90 | 85 | -9.5 (-10.05%) | 33.38 | 3 | 0 | 32 |
| 25 May | 1652.30 | 94.5 | 4.5 (5.00%) | 40.46 | 1 | 0 | 31 |
| 22 May | 1657.20 | 90 | 1 (1.12%) | 39.17 | 3 | 0 | 31 |
| 21 May | 1662.50 | 89 | -1 (-1.11%) | 38.45 | 18 | 16 | 30 |
| 20 May | 1678.10 | 90 | 13.3 (17.34%) | 39.48 | 6 | -2 | 14 |
| 19 May | 1682.00 | 76.7 | -33.85 (-30.62%) | 38.39 | 4 | -1 | 18 |
| 18 May | 1633.80 | 110.55 | 33.65 (43.76%) | 39.16 | 28 | 18 | 19 |
| 15 May | 1658.00 | 76.9 | 0 (0.00%) | - | 0 | 0 | 1 |
| 14 May | 1667.20 | 76.9 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 13 May | 1630.60 | 76.9 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 12 May | 1630.60 | 76.9 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 11 May | 1661.10 | 77 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 8 May | 1692.80 | 76.9 | 76.9 | - | 0 | 0 | 1 |
| 7 May | 1748.60 | 76.9 | 76.9 | - | 0 | 0 | 1 |
| 6 May | 1806.60 | 76.9 | 76.9 | - | 0 | 0 | 1 |
| 5 May | 1802.30 | 76.9 | 76.9 (-50.36%) | 49.47 | 0 | 0 | 1 |
| 4 May | 1802.20 | 76.9 | -78 (-50.36%) | 49.47 | 1 | 0 | 0 |
| 28 Apr | 1891.60 | - | - | - | 0 | 0 | 0 |
| 27 Apr | 1916.30 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Apr | 1818.40 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 1804.90 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 1664.30 | 0 | 0 (0.00%) | 0.68 | 0 | 0 | 0 |
| 9 Apr | 1655.60 | 0 | 0 (0.00%) | 0.61 | 0 | 0 | 0 |
| 8 Apr | 1619.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 1540.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 1565.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 1528.30 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Blue Star Limited - strike price 1680 expiring on 30JUN2026
Delta for 1680 PE is -
Historical price for 1680 PE is as follows
On 29 May BLUESTARCO was trading at 1589.00. The strike last trading price was 78, which was 78 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 81
On 27 May BLUESTARCO was trading at 1657.10. The strike last trading price was 78, which was -7 lower than the previous day. The implied volatity was 34.71, the open interest changed by 48 which increased total open position to 81
On 26 May BLUESTARCO was trading at 1640.90. The strike last trading price was 85, which was -9.5 lower than the previous day. The implied volatity was 33.38, the open interest changed by 0 which decreased total open position to 32
On 25 May BLUESTARCO was trading at 1652.30. The strike last trading price was 94.5, which was 4.5 higher than the previous day. The implied volatity was 40.46, the open interest changed by 0 which decreased total open position to 31
On 22 May BLUESTARCO was trading at 1657.20. The strike last trading price was 90, which was 1 higher than the previous day. The implied volatity was 39.17, the open interest changed by 0 which decreased total open position to 31
On 21 May BLUESTARCO was trading at 1662.50. The strike last trading price was 89, which was -1 lower than the previous day. The implied volatity was 38.45, the open interest changed by 16 which increased total open position to 30
On 20 May BLUESTARCO was trading at 1678.10. The strike last trading price was 90, which was 13.3 higher than the previous day. The implied volatity was 39.48, the open interest changed by -2 which decreased total open position to 14
On 19 May BLUESTARCO was trading at 1682.00. The strike last trading price was 76.7, which was -33.85 lower than the previous day. The implied volatity was 38.39, the open interest changed by -1 which decreased total open position to 18
On 18 May BLUESTARCO was trading at 1633.80. The strike last trading price was 110.55, which was 33.65 higher than the previous day. The implied volatity was 39.16, the open interest changed by 18 which increased total open position to 19
On 15 May BLUESTARCO was trading at 1658.00. The strike last trading price was 76.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 14 May BLUESTARCO was trading at 1667.20. The strike last trading price was 76.9, 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 76.9, 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 76.9, 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 77, 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 76.9, which was 76.9 higher than the previous day. The implied volatity was -, 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 76.9, which was 76.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 May BLUESTARCO was trading at 1806.60. The strike last trading price was 76.9, which was 76.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 May BLUESTARCO was trading at 1802.30. The strike last trading price was 76.9, which was 76.9 higher than the previous day. The implied volatity was 49.47, the open interest changed by 0 which decreased total open position to 1
On 4 May BLUESTARCO was trading at 1802.20. The strike last trading price was 76.9, which was -78 lower than the previous day. The implied volatity was 49.47, the open interest changed by 0 which decreased total open position to 0
On 28 Apr BLUESTARCO was trading at 1891.60. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Apr BLUESTARCO was trading at 1916.30. 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 24 Apr BLUESTARCO was trading at 1818.40. 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 15 Apr BLUESTARCO was trading at 1804.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr BLUESTARCO was trading at 1664.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.68, the open interest changed by 0 which decreased total open position to 0
On 9 Apr BLUESTARCO was trading at 1655.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.61, the open interest changed by 0 which decreased total open position to 0
On 8 Apr BLUESTARCO was trading at 1619.40. 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 7 Apr BLUESTARCO was trading at 1540.50. 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 6 Apr BLUESTARCO was trading at 1565.40. 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 2 Apr BLUESTARCO was trading at 1528.30. 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
