BLUESTARCO

Blue Star Limited

1796.7 +50.50 (2.89%)

L: 1747 H: 1804.9

Back to Option Chain

Historical option data for BLUESTARCO
12 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 1700 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1796.70	92.3 ₹ 29,997.5	28.3 9197.50	-	2 650	0 0	27 8,775
11 Dec	1746.20	64 ₹ 20,800	13.5 4387.50	14.36	42 13,650	-1 -325	26 8,450

10 Dec	1729.40	50.5 ₹ 16,412.5	-9.95 -3233.75	14.74	3 975	2 650	28 9,100
9 Dec	1738.60	60.45 ₹ 19,646.25	7.95 2583.75	25.68	22 7,150	6 1,950	26 8,450
8 Dec	1723.20	53 ₹ 17,225	-7.85 -2551.25	25.30	39 12,675	2 650	19 6,175
5 Dec	1734.40	61.5 ₹ 19,987.5	-7.55 -2453.75	18.86	31 10,075	8 2,600	18 5,850
4 Dec	1752.40	69.05 ₹ 22,441.25	-2.95 -958.75	10.75	3 975	0 0	10 3,250
3 Dec	1754.50	72 ₹ 23,400	-5.85 -1901.25	15.08	2 650	0 0	10 3,250
2 Dec	1745.40	77.85 ₹ 25,301.25	-15.8 -5135.00	23.62	3 975	0 0	10 3,250
1 Dec	1769.40	93.65 ₹ 30,436.25	-1.35 -438.75	-	0 0	0 0	0 0
28 Nov	1765.40	93.65 ₹ 30,436.25	-1.35 -438.75	20.23	4 1,300	1 325	11 3,575
27 Nov	1758.20	95 ₹ 30,875	-18 -5850.00	24.03	8 2,600	2 650	10 3,250
26 Nov	1775.90	113 ₹ 36,725	28.6 9295.00	-	0 0	0 0	0 0
25 Nov	1746.70	113 ₹ 36,725	28.6 9295.00	-	0 0	6 1,950	0 0
24 Nov	1785.30	113 ₹ 36,725	28.6 9295.00	22.35	14 4,550	8 2,600	10 3,250
17 Nov	1788.90	303.05 ₹ 98,491.25	0 0.00	-	0 0	0 0	0 0
10 Nov	1771.60	303.05 ₹ 98,491.25	0 0.00	-	0 0	0 0	0 0
6 Nov	1785.50	303.05 ₹ 98,491.25	0 0.00	-	0 0	0 0	0 0

For Blue Star Limited - strike price 1700 expiring on 30DEC2025

Delta for 1700 CE is -

Historical price for 1700 CE is as follows

On 12 Dec BLUESTARCO was trading at 1796.70. The strike last trading price was 92.3, which was 28.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27

On 11 Dec BLUESTARCO was trading at 1746.20. The strike last trading price was 64, which was 13.5 higher than the previous day. The implied volatity was 14.36, the open interest changed by -1 which decreased total open position to 26

On 10 Dec BLUESTARCO was trading at 1729.40. The strike last trading price was 50.5, which was -9.95 lower than the previous day. The implied volatity was 14.74, the open interest changed by 2 which increased total open position to 28

On 9 Dec BLUESTARCO was trading at 1738.60. The strike last trading price was 60.45, which was 7.95 higher than the previous day. The implied volatity was 25.68, the open interest changed by 6 which increased total open position to 26

On 8 Dec BLUESTARCO was trading at 1723.20. The strike last trading price was 53, which was -7.85 lower than the previous day. The implied volatity was 25.30, the open interest changed by 2 which increased total open position to 19

On 5 Dec BLUESTARCO was trading at 1734.40. The strike last trading price was 61.5, which was -7.55 lower than the previous day. The implied volatity was 18.86, the open interest changed by 8 which increased total open position to 18

On 4 Dec BLUESTARCO was trading at 1752.40. The strike last trading price was 69.05, which was -2.95 lower than the previous day. The implied volatity was 10.75, the open interest changed by 0 which decreased total open position to 10

On 3 Dec BLUESTARCO was trading at 1754.50. The strike last trading price was 72, which was -5.85 lower than the previous day. The implied volatity was 15.08, the open interest changed by 0 which decreased total open position to 10

On 2 Dec BLUESTARCO was trading at 1745.40. The strike last trading price was 77.85, which was -15.8 lower than the previous day. The implied volatity was 23.62, the open interest changed by 0 which decreased total open position to 10

On 1 Dec BLUESTARCO was trading at 1769.40. The strike last trading price was 93.65, which was -1.35 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 93.65, which was -1.35 lower than the previous day. The implied volatity was 20.23, the open interest changed by 1 which increased total open position to 11

On 27 Nov BLUESTARCO was trading at 1758.20. The strike last trading price was 95, which was -18 lower than the previous day. The implied volatity was 24.03, the open interest changed by 2 which increased total open position to 10

On 26 Nov BLUESTARCO was trading at 1775.90. The strike last trading price was 113, which was 28.6 higher 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 113, which was 28.6 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 24 Nov BLUESTARCO was trading at 1785.30. The strike last trading price was 113, which was 28.6 higher than the previous day. The implied volatity was 22.35, the open interest changed by 8 which increased total open position to 10

On 17 Nov BLUESTARCO was trading at 1788.90. The strike last trading price was 303.05, 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 10 Nov BLUESTARCO was trading at 1771.60. The strike last trading price was 303.05, 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 Nov BLUESTARCO was trading at 1785.50. The strike last trading price was 303.05, 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 1700 PE
Delta: -0.08 Vega: 0.62 Theta: -0.32 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1796.70	3.3 ₹ 1,072.5	-10.7 -3477.50	21.01	284 92,300	31 10,075	185 60,125
11 Dec	1746.20	13.65 ₹ 4,436.25	-10.2 -3315.00	22.93	345 1,12,125	-3 -975	154 50,050
10 Dec	1729.40	23.4 ₹ 7,605	1.7 552.50	25.74	55 17,875	6 1,950	157 51,025
9 Dec	1738.60	21.7 ₹ 7,052.5	-6.2 -2015.00	21.92	67 21,775	-9 -2,925	151 49,075
8 Dec	1723.20	30.25 ₹ 9,831.25	7.05 2291.25	23.75	163 52,975	-18 -5,850	159 51,675
5 Dec	1734.40	22.5 ₹ 7,312.5	4.4 1430.00	23.22	226 73,450	-28 -9,100	176 57,200
4 Dec	1752.40	18.1 ₹ 5,882.5	-0.15 -48.75	23.84	60 19,500	-1 -325	203 65,975
3 Dec	1754.50	18.4 ₹ 5,980	-2.25 -731.25	23.29	95 30,875	14 4,550	214 69,550
2 Dec	1745.40	18.7 ₹ 6,077.5	3.6 1170.00	21.41	157 51,025	25 8,125	200 65,000
1 Dec	1769.40	15 ₹ 4,875	-3.05 -991.25	23.55	26 8,450	1 325	165 53,625
28 Nov	1765.40	18.05 ₹ 5,866.25	-6.8 -2210.00	23.57	107 34,775	-13 -4,225	164 53,300
27 Nov	1758.20	24.85 ₹ 8,076.25	8.9 2892.50	26.11	631 2,05,075	97 31,525	176 57,200
26 Nov	1775.90	15.9 ₹ 5,167.5	-14.1 -4582.50	22.81	105 34,125	25 8,125	80 26,000
25 Nov	1746.70	31 ₹ 10,075	-2.65 -861.25	26.49	73 23,725	44 14,300	44 14,300
24 Nov	1785.30	33.65 ₹ 10,936.25	0 0.00	5.00	0 0	0 0	0 0
17 Nov	1788.90	33.65 ₹ 10,936.25	0 0.00	4.76	0 0	0 0	0 0
10 Nov	1771.60	33.65 ₹ 10,936.25	0 0.00	-	0 0	0 0	0 0
6 Nov	1785.50	33.65 ₹ 10,936.25	0 0.00	-	0 0	0 0	0 0

For Blue Star Limited - strike price 1700 expiring on 30DEC2025

Delta for 1700 PE is -0.08

Historical price for 1700 PE is as follows

On 12 Dec BLUESTARCO was trading at 1796.70. The strike last trading price was 3.3, which was -10.7 lower than the previous day. The implied volatity was 21.01, the open interest changed by 31 which increased total open position to 185

On 11 Dec BLUESTARCO was trading at 1746.20. The strike last trading price was 13.65, which was -10.2 lower than the previous day. The implied volatity was 22.93, the open interest changed by -3 which decreased total open position to 154

On 10 Dec BLUESTARCO was trading at 1729.40. The strike last trading price was 23.4, which was 1.7 higher than the previous day. The implied volatity was 25.74, the open interest changed by 6 which increased total open position to 157

On 9 Dec BLUESTARCO was trading at 1738.60. The strike last trading price was 21.7, which was -6.2 lower than the previous day. The implied volatity was 21.92, the open interest changed by -9 which decreased total open position to 151

On 8 Dec BLUESTARCO was trading at 1723.20. The strike last trading price was 30.25, which was 7.05 higher than the previous day. The implied volatity was 23.75, the open interest changed by -18 which decreased total open position to 159

On 5 Dec BLUESTARCO was trading at 1734.40. The strike last trading price was 22.5, which was 4.4 higher than the previous day. The implied volatity was 23.22, the open interest changed by -28 which decreased total open position to 176

On 4 Dec BLUESTARCO was trading at 1752.40. The strike last trading price was 18.1, which was -0.15 lower than the previous day. The implied volatity was 23.84, the open interest changed by -1 which decreased total open position to 203

On 3 Dec BLUESTARCO was trading at 1754.50. The strike last trading price was 18.4, which was -2.25 lower than the previous day. The implied volatity was 23.29, the open interest changed by 14 which increased total open position to 214

On 2 Dec BLUESTARCO was trading at 1745.40. The strike last trading price was 18.7, which was 3.6 higher than the previous day. The implied volatity was 21.41, the open interest changed by 25 which increased total open position to 200

On 1 Dec BLUESTARCO was trading at 1769.40. The strike last trading price was 15, which was -3.05 lower than the previous day. The implied volatity was 23.55, the open interest changed by 1 which increased total open position to 165

On 28 Nov BLUESTARCO was trading at 1765.40. The strike last trading price was 18.05, which was -6.8 lower than the previous day. The implied volatity was 23.57, the open interest changed by -13 which decreased total open position to 164

On 27 Nov BLUESTARCO was trading at 1758.20. The strike last trading price was 24.85, which was 8.9 higher than the previous day. The implied volatity was 26.11, the open interest changed by 97 which increased total open position to 176

On 26 Nov BLUESTARCO was trading at 1775.90. The strike last trading price was 15.9, which was -14.1 lower than the previous day. The implied volatity was 22.81, the open interest changed by 25 which increased total open position to 80

On 25 Nov BLUESTARCO was trading at 1746.70. The strike last trading price was 31, which was -2.65 lower than the previous day. The implied volatity was 26.49, the open interest changed by 44 which increased total open position to 44

On 24 Nov BLUESTARCO was trading at 1785.30. The strike last trading price was 33.65, which was 0 lower than the previous day. The implied volatity was 5.00, the open interest changed by 0 which decreased total open position to 0

On 17 Nov BLUESTARCO was trading at 1788.90. The strike last trading price was 33.65, which was 0 lower than the previous day. The implied volatity was 4.76, the open interest changed by 0 which decreased total open position to 0

On 10 Nov BLUESTARCO was trading at 1771.60. The strike last trading price was 33.65, 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 Nov BLUESTARCO was trading at 1785.50. The strike last trading price was 33.65, 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

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