BLUESTARCO
Blue Star Limited
Historical option data for BLUESTARCO
20 Apr 2026 03:08 PM IST
| BLUESTARCO 28-Apr-2026 (8d) 1700 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.96
Vega: 0
Theta: -0.48
Gamma: 0.00068
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Apr | 1895.30 | 209 | 44.44999999999999 | 45.77 | 6 | -3 | 273 | |||||||||
| 17 Apr | 1866.10 | 164.5 | 11.5 | 43.48 | 13 | 1 | 277 | |||||||||
| 16 Apr | 1849.30 | 153 | 26.950000000000003 | 44.39 | 50 | -8 | 276 | |||||||||
| 15 Apr | 1804.90 | 127.45 | 53.75 | 43.3 | 602 | -46 | 287 | |||||||||
| 13 Apr | 1730.00 | 73.5 | 24.85 | 37.82 | 3,498 | 51 | 337 | |||||||||
| 10 Apr | 1690.00 | 49.4 | 9 | 34.38 | 1,013 | 1 | 284 | |||||||||
| 9 Apr | 1655.60 | 38.1 | 7.15 | 38.41 | 542 | -11 | 284 | |||||||||
| 8 Apr | 1619.40 | 32.2 | 13.25 | 39.51 | 691 | -88 | 295 | |||||||||
|
|
||||||||||||||||
| 7 Apr | 1540.50 | 18.6 | -8.95 | 45.05 | 574 | -41 | 384 | |||||||||
| 6 Apr | 1565.40 | 26.05 | 4.15 | 45.94 | 605 | -71 | 427 | |||||||||
| 2 Apr | 1528.30 | 22 | -3.85 | 43.82 | 1,572 | 67 | 497 | |||||||||
| 1 Apr | 1556.30 | 26 | -17.3 | 42.3 | 1,767 | 349 | 430 | |||||||||
| 30 Mar | 1610.70 | 42.9 | -26.45 | 39.98 | 240 | 20 | 81 | |||||||||
| 27 Mar | 1675.20 | 71 | -19.75 | 38.81 | 92 | 2 | 62 | |||||||||
| 25 Mar | 1744.60 | 90.8 | 20.85 | 26.8 | 125 | 21 | 60 | |||||||||
| 24 Mar | 1665.90 | 72 | 24.95 | 39.18 | 45 | 18 | 37 | |||||||||
| 23 Mar | 1621.10 | 47.05 | -53.9 | 38.59 | 18 | 11 | 19 | |||||||||
| 20 Mar | 1708.60 | 100.95 | -7.05 | 37.15 | 5 | 3 | 8 | |||||||||
| 19 Mar | 1733.50 | 108 | -196.8 | 35.04 | 5 | 4 | 4 | |||||||||
| 18 Mar | 1819.60 | 304.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 1815.30 | 304.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 1804.10 | 304.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 1833.20 | 304.8 | 0 | - | 0 | 0 | 0 | |||||||||
For Blue Star Limited - strike price 1700 expiring on 28APR2026
Delta for 1700 CE is 0.96
Historical price for 1700 CE is as follows
On 20 Apr BLUESTARCO was trading at 1895.30. The strike last trading price was 209, which was 44.44999999999999 higher than the previous day. The implied volatity was 45.77, the open interest changed by -3 which decreased total open position to 273
On 17 Apr BLUESTARCO was trading at 1866.10. The strike last trading price was 164.5, which was 11.5 higher than the previous day. The implied volatity was 43.48, the open interest changed by 1 which increased total open position to 277
On 16 Apr BLUESTARCO was trading at 1849.30. The strike last trading price was 153, which was 26.950000000000003 higher than the previous day. The implied volatity was 44.39, the open interest changed by -8 which decreased total open position to 276
On 15 Apr BLUESTARCO was trading at 1804.90. The strike last trading price was 127.45, which was 53.75 higher than the previous day. The implied volatity was 43.3, the open interest changed by -46 which decreased total open position to 287
On 13 Apr BLUESTARCO was trading at 1730.00. The strike last trading price was 73.5, which was 24.85 higher than the previous day. The implied volatity was 37.82, the open interest changed by 51 which increased total open position to 337
On 10 Apr BLUESTARCO was trading at 1690.00. The strike last trading price was 49.4, which was 9 higher than the previous day. The implied volatity was 34.38, the open interest changed by 1 which increased total open position to 284
On 9 Apr BLUESTARCO was trading at 1655.60. The strike last trading price was 38.1, which was 7.15 higher than the previous day. The implied volatity was 38.41, the open interest changed by -11 which decreased total open position to 284
On 8 Apr BLUESTARCO was trading at 1619.40. The strike last trading price was 32.2, which was 13.25 higher than the previous day. The implied volatity was 39.51, the open interest changed by -88 which decreased total open position to 295
On 7 Apr BLUESTARCO was trading at 1540.50. The strike last trading price was 18.6, which was -8.95 lower than the previous day. The implied volatity was 45.05, the open interest changed by -41 which decreased total open position to 384
On 6 Apr BLUESTARCO was trading at 1565.40. The strike last trading price was 26.05, which was 4.15 higher than the previous day. The implied volatity was 45.94, the open interest changed by -71 which decreased total open position to 427
On 2 Apr BLUESTARCO was trading at 1528.30. The strike last trading price was 22, which was -3.85 lower than the previous day. The implied volatity was 43.82, the open interest changed by 67 which increased total open position to 497
On 1 Apr BLUESTARCO was trading at 1556.30. The strike last trading price was 26, which was -17.3 lower than the previous day. The implied volatity was 42.3, the open interest changed by 349 which increased total open position to 430
On 30 Mar BLUESTARCO was trading at 1610.70. The strike last trading price was 42.9, which was -26.45 lower than the previous day. The implied volatity was 39.98, the open interest changed by 20 which increased total open position to 81
On 27 Mar BLUESTARCO was trading at 1675.20. The strike last trading price was 71, which was -19.75 lower than the previous day. The implied volatity was 38.81, the open interest changed by 2 which increased total open position to 62
On 25 Mar BLUESTARCO was trading at 1744.60. The strike last trading price was 90.8, which was 20.85 higher than the previous day. The implied volatity was 26.8, the open interest changed by 21 which increased total open position to 60
On 24 Mar BLUESTARCO was trading at 1665.90. The strike last trading price was 72, which was 24.95 higher than the previous day. The implied volatity was 39.18, the open interest changed by 18 which increased total open position to 37
On 23 Mar BLUESTARCO was trading at 1621.10. The strike last trading price was 47.05, which was -53.9 lower than the previous day. The implied volatity was 38.59, the open interest changed by 11 which increased total open position to 19
On 20 Mar BLUESTARCO was trading at 1708.60. The strike last trading price was 100.95, which was -7.05 lower than the previous day. The implied volatity was 37.15, the open interest changed by 3 which increased total open position to 8
On 19 Mar BLUESTARCO was trading at 1733.50. The strike last trading price was 108, which was -196.8 lower than the previous day. The implied volatity was 35.04, the open interest changed by 4 which increased total open position to 4
On 18 Mar BLUESTARCO was trading at 1819.60. The strike last trading price was 304.8, 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 17 Mar BLUESTARCO was trading at 1815.30. The strike last trading price was 304.8, 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 16 Mar BLUESTARCO was trading at 1804.10. The strike last trading price was 304.8, 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 13 Mar BLUESTARCO was trading at 1833.20. The strike last trading price was 304.8, 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 28-Apr-2026 (8d) 1700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.06
Vega: 0
Theta: -0.83
Gamma: 0.00089
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Apr | 1895.30 | 4 | -2.75 | 48.85 | 227 | 8 | 184 |
| 17 Apr | 1866.10 | 6.35 | -3.9000000000000004 | 42.05 | 77 | -11 | 176 |
| 16 Apr | 1849.30 | 11 | -7.149999999999999 | 44.74 | 519 | -13 | 186 |
| 15 Apr | 1804.90 | 18.5 | -26.200000000000003 | 42.55 | 799 | 77 | 200 |
| 13 Apr | 1730.00 | 43.95 | -22.14999999999999 | 43.26 | 794 | 61 | 125 |
| 10 Apr | 1690.00 | 66.1 | -28.25 | 41.91 | 35 | 4 | 63 |
| 9 Apr | 1655.60 | 94.35 | -13.2 | 45.35 | 14 | 1 | 60 |
| 8 Apr | 1619.40 | 107.3 | -73.25 | 42.86 | 16 | 3 | 58 |
| 7 Apr | 1540.50 | 180.55 | 10.2 | 54.69 | 2 | -1 | 55 |
| 6 Apr | 1565.40 | 170.35 | -29.65 | 57.9 | 2 | 0 | 57 |
| 2 Apr | 1528.30 | 200 | 25.15 | 61.92 | 12 | -1 | 59 |
| 1 Apr | 1556.30 | 178.2 | 44.45 | 55.6 | 64 | 4 | 60 |
| 30 Mar | 1610.70 | 133.3 | 28.35 | 49.41 | 33 | 1 | 56 |
| 27 Mar | 1675.20 | 103.7 | 32 | 49.2 | 140 | -13 | 55 |
| 25 Mar | 1744.60 | 73.5 | -38.85 | 48.23 | 106 | 56 | 68 |
| 24 Mar | 1665.90 | 112.35 | -27.45 | 49.72 | 6 | 2 | 11 |
| 23 Mar | 1621.10 | 139.8 | 54.8 | 46.76 | 3 | 0 | 8 |
| 20 Mar | 1708.60 | 85 | -0.2 | 45.86 | 4 | 2 | 8 |
| 19 Mar | 1733.50 | 85.2 | 54.4 | 48.59 | 4 | -1 | 6 |
| 18 Mar | 1819.60 | 30.8 | -19.2 | 34.8 | 5 | 1 | 3 |
| 17 Mar | 1815.30 | 50 | 33.05 | 44.92 | 1 | 0 | 1 |
| 16 Mar | 1804.10 | 16.95 | -8.95 | - | 0 | 0 | 0 |
| 13 Mar | 1833.20 | 16.95 | -8.95 | - | 0 | 0 | 0 |
For Blue Star Limited - strike price 1700 expiring on 28APR2026
Delta for 1700 PE is -0.06
Historical price for 1700 PE is as follows
On 20 Apr BLUESTARCO was trading at 1895.30. The strike last trading price was 4, which was -2.75 lower than the previous day. The implied volatity was 48.85, the open interest changed by 8 which increased total open position to 184
On 17 Apr BLUESTARCO was trading at 1866.10. The strike last trading price was 6.35, which was -3.9000000000000004 lower than the previous day. The implied volatity was 42.05, the open interest changed by -11 which decreased total open position to 176
On 16 Apr BLUESTARCO was trading at 1849.30. The strike last trading price was 11, which was -7.149999999999999 lower than the previous day. The implied volatity was 44.74, the open interest changed by -13 which decreased total open position to 186
On 15 Apr BLUESTARCO was trading at 1804.90. The strike last trading price was 18.5, which was -26.200000000000003 lower than the previous day. The implied volatity was 42.55, the open interest changed by 77 which increased total open position to 200
On 13 Apr BLUESTARCO was trading at 1730.00. The strike last trading price was 43.95, which was -22.14999999999999 lower than the previous day. The implied volatity was 43.26, the open interest changed by 61 which increased total open position to 125
On 10 Apr BLUESTARCO was trading at 1690.00. The strike last trading price was 66.1, which was -28.25 lower than the previous day. The implied volatity was 41.91, the open interest changed by 4 which increased total open position to 63
On 9 Apr BLUESTARCO was trading at 1655.60. The strike last trading price was 94.35, which was -13.2 lower than the previous day. The implied volatity was 45.35, the open interest changed by 1 which increased total open position to 60
On 8 Apr BLUESTARCO was trading at 1619.40. The strike last trading price was 107.3, which was -73.25 lower than the previous day. The implied volatity was 42.86, the open interest changed by 3 which increased total open position to 58
On 7 Apr BLUESTARCO was trading at 1540.50. The strike last trading price was 180.55, which was 10.2 higher than the previous day. The implied volatity was 54.69, the open interest changed by -1 which decreased total open position to 55
On 6 Apr BLUESTARCO was trading at 1565.40. The strike last trading price was 170.35, which was -29.65 lower than the previous day. The implied volatity was 57.9, the open interest changed by 0 which decreased total open position to 57
On 2 Apr BLUESTARCO was trading at 1528.30. The strike last trading price was 200, which was 25.15 higher than the previous day. The implied volatity was 61.92, the open interest changed by -1 which decreased total open position to 59
On 1 Apr BLUESTARCO was trading at 1556.30. The strike last trading price was 178.2, which was 44.45 higher than the previous day. The implied volatity was 55.6, the open interest changed by 4 which increased total open position to 60
On 30 Mar BLUESTARCO was trading at 1610.70. The strike last trading price was 133.3, which was 28.35 higher than the previous day. The implied volatity was 49.41, the open interest changed by 1 which increased total open position to 56
On 27 Mar BLUESTARCO was trading at 1675.20. The strike last trading price was 103.7, which was 32 higher than the previous day. The implied volatity was 49.2, the open interest changed by -13 which decreased total open position to 55
On 25 Mar BLUESTARCO was trading at 1744.60. The strike last trading price was 73.5, which was -38.85 lower than the previous day. The implied volatity was 48.23, the open interest changed by 56 which increased total open position to 68
On 24 Mar BLUESTARCO was trading at 1665.90. The strike last trading price was 112.35, which was -27.45 lower than the previous day. The implied volatity was 49.72, the open interest changed by 2 which increased total open position to 11
On 23 Mar BLUESTARCO was trading at 1621.10. The strike last trading price was 139.8, which was 54.8 higher than the previous day. The implied volatity was 46.76, the open interest changed by 0 which decreased total open position to 8
On 20 Mar BLUESTARCO was trading at 1708.60. The strike last trading price was 85, which was -0.2 lower than the previous day. The implied volatity was 45.86, the open interest changed by 2 which increased total open position to 8
On 19 Mar BLUESTARCO was trading at 1733.50. The strike last trading price was 85.2, which was 54.4 higher than the previous day. The implied volatity was 48.59, the open interest changed by -1 which decreased total open position to 6
On 18 Mar BLUESTARCO was trading at 1819.60. The strike last trading price was 30.8, which was -19.2 lower than the previous day. The implied volatity was 34.8, the open interest changed by 1 which increased total open position to 3
On 17 Mar BLUESTARCO was trading at 1815.30. The strike last trading price was 50, which was 33.05 higher than the previous day. The implied volatity was 44.92, the open interest changed by 0 which decreased total open position to 1
On 16 Mar BLUESTARCO was trading at 1804.10. The strike last trading price was 16.95, which was -8.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar BLUESTARCO was trading at 1833.20. The strike last trading price was 16.95, which was -8.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
