BLUESTARCO

Blue Star Limited

1732.5 +31.00 (1.82%)

L: 1676.5 H: 1771.7

Back to Option Chain

Historical option data for BLUESTARCO
29 Jan 2026 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 24-FEB-2026 1700 CE
Delta: 0.61 Vega: 1.77 Theta: -1.61 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
29 Jan	1732.50	94.3 ₹ 30,647.5	15.75 5118.75	39.55	329 1,06,925	61 19,825	112 36,400
28 Jan	1701.50	90 ₹ 29,250	28.9 9392.50	42.09	225 73,125	29 9,425	50 16,250
27 Jan	1667.50	60.15 ₹ 19,548.75	-15.3 -4972.50	39.93	56 18,200	13 4,225	21 6,825
23 Jan	1698.10	74.2 ₹ 24,115	-0.05 -16.25	27.02	10 3,250	2 650	8 2,600
22 Jan	1709.30	74.25 ₹ 24,131.25	0.95 308.75	28.71	8 2,600	-2 -650	5 1,625
21 Jan	1713.70	73.3 ₹ 23,822.5	-16.7 -5427.50	31.07	15 4,875	10 3,250	11 3,575
20 Jan	1747.90	90 ₹ 29,250	-27.3 -8872.50	28.73	1 325	0 0	0 0
19 Jan	1767.80	117.3 ₹ 38,122.5	0 0.00	-	0 0	0 0	0 0
16 Jan	1806.10	117.3 ₹ 38,122.5	0 0.00	-	0 0	0 0	0 0
14 Jan	1812.10	117.3 ₹ 38,122.5	0 0.00	-	0 0	0 0	0 0
13 Jan	1793.20	117.3 ₹ 38,122.5	0 0.00	-	0 0	0 0	0 0
12 Jan	1793.30	117.3 ₹ 38,122.5	0 0.00	-	0 0	0 0	0 0
9 Jan	1801.30	117.3 ₹ 38,122.5	0 0.00	-	0 0	0 0	0 0
8 Jan	1819.20	117.3 ₹ 38,122.5	0 0.00	-	0 0	0 0	0 0
7 Jan	1842.70	117.3 ₹ 38,122.5	0 0.00	-	0 0	0 0	0 0

6 Jan	1823.60	117.3 ₹ 38,122.5	0 0.00	-	0 0	0 0	0 0
5 Jan	1848.90	117.3 ₹ 38,122.5	0 0.00	-	0 0	0 0	0 0
2 Jan	1816.10	117.3 ₹ 38,122.5	0 0.00	-	0 0	0 0	0 0
1 Jan	1772.20	117.3 ₹ 38,122.5	0 0.00	-	0 0	0 0	0 0
31 Dec	1730.70	117.3 ₹ 38,122.5	0 0.00	-	0 0	0 0	0 0

For Blue Star Limited - strike price 1700 expiring on 24FEB2026

Delta for 1700 CE is 0.61

Historical price for 1700 CE is as follows

On 29 Jan BLUESTARCO was trading at 1732.50. The strike last trading price was 94.3, which was 15.75 higher than the previous day. The implied volatity was 39.55, the open interest changed by 61 which increased total open position to 112

On 28 Jan BLUESTARCO was trading at 1701.50. The strike last trading price was 90, which was 28.9 higher than the previous day. The implied volatity was 42.09, the open interest changed by 29 which increased total open position to 50

On 27 Jan BLUESTARCO was trading at 1667.50. The strike last trading price was 60.15, which was -15.3 lower than the previous day. The implied volatity was 39.93, the open interest changed by 13 which increased total open position to 21

On 23 Jan BLUESTARCO was trading at 1698.10. The strike last trading price was 74.2, which was -0.05 lower than the previous day. The implied volatity was 27.02, the open interest changed by 2 which increased total open position to 8

On 22 Jan BLUESTARCO was trading at 1709.30. The strike last trading price was 74.25, which was 0.95 higher than the previous day. The implied volatity was 28.71, the open interest changed by -2 which decreased total open position to 5

On 21 Jan BLUESTARCO was trading at 1713.70. The strike last trading price was 73.3, which was -16.7 lower than the previous day. The implied volatity was 31.07, the open interest changed by 10 which increased total open position to 11

On 20 Jan BLUESTARCO was trading at 1747.90. The strike last trading price was 90, which was -27.3 lower than the previous day. The implied volatity was 28.73, the open interest changed by 0 which decreased total open position to 0

On 19 Jan BLUESTARCO was trading at 1767.80. The strike last trading price was 117.3, 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 Jan BLUESTARCO was trading at 1806.10. The strike last trading price was 117.3, 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 14 Jan BLUESTARCO was trading at 1812.10. The strike last trading price was 117.3, 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 Jan BLUESTARCO was trading at 1793.20. The strike last trading price was 117.3, 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 12 Jan BLUESTARCO was trading at 1793.30. The strike last trading price was 117.3, 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 Jan BLUESTARCO was trading at 1801.30. The strike last trading price was 117.3, 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 8 Jan BLUESTARCO was trading at 1819.20. The strike last trading price was 117.3, 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 Jan BLUESTARCO was trading at 1842.70. The strike last trading price was 117.3, 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 Jan BLUESTARCO was trading at 1823.60. The strike last trading price was 117.3, 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 Jan BLUESTARCO was trading at 1848.90. The strike last trading price was 117.3, 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 Jan BLUESTARCO was trading at 1816.10. The strike last trading price was 117.3, 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 1 Jan BLUESTARCO was trading at 1772.20. The strike last trading price was 117.3, 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 31 Dec BLUESTARCO was trading at 1730.70. The strike last trading price was 117.3, 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 24FEB2026 1700 PE
Delta: -0.4 Vega: 1.78 Theta: -1.3 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
29 Jan	1732.50	61 ₹ 19,825	-7.7 -2502.50	43.93	325 1,05,625	56 18,200	142 46,150
28 Jan	1701.50	59.9 ₹ 19,467.5	-25.1 -8157.50	38.6	136 44,200	48 15,600	88 28,600
27 Jan	1667.50	85 ₹ 27,625	14.05 4566.25	37.64	84 27,300	4 1,300	40 13,000
23 Jan	1698.10	65 ₹ 21,125	12.2 3965.00	40.64	48 15,600	-4 -1,300	37 12,025
22 Jan	1709.30	52.8 ₹ 17,160	-12.8 -4160.00	32.58	10 3,250	2 650	41 13,325
21 Jan	1713.70	65 ₹ 21,125	19 6175.00	35.69	26 8,450	4 1,300	38 12,350
20 Jan	1747.90	46 ₹ 14,950	18.95 6158.75	32.46	3 975	2 650	33 10,725
19 Jan	1767.80	27.05 ₹ 8,791.25	-10.2 -3315.00	-	0 0	0 0	31 10,075
16 Jan	1806.10	27.05 ₹ 8,791.25	-10.2 -3315.00	32.08	2 650	0 0	29 9,425
14 Jan	1812.10	37.25 ₹ 12,106.25	12.25 3981.25	-	0 0	0 0	29 9,425
13 Jan	1793.20	37.25 ₹ 12,106.25	12.25 3981.25	33.59	1 325	0 0	0 0
12 Jan	1793.30	25 ₹ 8,125	-5.05 -1641.25	-	0 0	0 0	28 9,100
9 Jan	1801.30	25 ₹ 8,125	-5.05 -1641.25	-	0 0	0 0	28 9,100
8 Jan	1819.20	25 ₹ 8,125	-5.05 -1641.25	30.25	3 975	0 0	26 8,450
7 Jan	1842.70	30.05 ₹ 9,766.25	-9.95 -3233.75	36.13	12 3,900	4 1,300	26 8,450
6 Jan	1823.60	40 ₹ 13,000	7.75 2518.75	-	0 0	0 0	22 7,150
5 Jan	1848.90	40 ₹ 13,000	7.75 2518.75	40.2	2 650	0 0	20 6,500
2 Jan	1816.10	32.25 ₹ 10,481.25	-61.35 -19938.75	30.46	20 6,500	0 0	0 0
1 Jan	1772.20	93.6 ₹ 30,420	0 0.00	3.99	0 0	0 0	0 0
31 Dec	1730.70	93.6 ₹ 30,420	0 0.00	2.65	0 0	0 0	0 0

For Blue Star Limited - strike price 1700 expiring on 24FEB2026

Delta for 1700 PE is -0.4

Historical price for 1700 PE is as follows

On 29 Jan BLUESTARCO was trading at 1732.50. The strike last trading price was 61, which was -7.7 lower than the previous day. The implied volatity was 43.93, the open interest changed by 56 which increased total open position to 142

On 28 Jan BLUESTARCO was trading at 1701.50. The strike last trading price was 59.9, which was -25.1 lower than the previous day. The implied volatity was 38.6, the open interest changed by 48 which increased total open position to 88

On 27 Jan BLUESTARCO was trading at 1667.50. The strike last trading price was 85, which was 14.05 higher than the previous day. The implied volatity was 37.64, the open interest changed by 4 which increased total open position to 40

On 23 Jan BLUESTARCO was trading at 1698.10. The strike last trading price was 65, which was 12.2 higher than the previous day. The implied volatity was 40.64, the open interest changed by -4 which decreased total open position to 37

On 22 Jan BLUESTARCO was trading at 1709.30. The strike last trading price was 52.8, which was -12.8 lower than the previous day. The implied volatity was 32.58, the open interest changed by 2 which increased total open position to 41

On 21 Jan BLUESTARCO was trading at 1713.70. The strike last trading price was 65, which was 19 higher than the previous day. The implied volatity was 35.69, the open interest changed by 4 which increased total open position to 38

On 20 Jan BLUESTARCO was trading at 1747.90. The strike last trading price was 46, which was 18.95 higher than the previous day. The implied volatity was 32.46, the open interest changed by 2 which increased total open position to 33

On 19 Jan BLUESTARCO was trading at 1767.80. The strike last trading price was 27.05, which was -10.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31

On 16 Jan BLUESTARCO was trading at 1806.10. The strike last trading price was 27.05, which was -10.2 lower than the previous day. The implied volatity was 32.08, the open interest changed by 0 which decreased total open position to 29

On 14 Jan BLUESTARCO was trading at 1812.10. The strike last trading price was 37.25, which was 12.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29

On 13 Jan BLUESTARCO was trading at 1793.20. The strike last trading price was 37.25, which was 12.25 higher than the previous day. The implied volatity was 33.59, the open interest changed by 0 which decreased total open position to 0

On 12 Jan BLUESTARCO was trading at 1793.30. The strike last trading price was 25, which was -5.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28

On 9 Jan BLUESTARCO was trading at 1801.30. The strike last trading price was 25, which was -5.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28

On 8 Jan BLUESTARCO was trading at 1819.20. The strike last trading price was 25, which was -5.05 lower than the previous day. The implied volatity was 30.25, the open interest changed by 0 which decreased total open position to 26

On 7 Jan BLUESTARCO was trading at 1842.70. The strike last trading price was 30.05, which was -9.95 lower than the previous day. The implied volatity was 36.13, the open interest changed by 4 which increased total open position to 26

On 6 Jan BLUESTARCO was trading at 1823.60. The strike last trading price was 40, which was 7.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22

On 5 Jan BLUESTARCO was trading at 1848.90. The strike last trading price was 40, which was 7.75 higher than the previous day. The implied volatity was 40.2, the open interest changed by 0 which decreased total open position to 20

On 2 Jan BLUESTARCO was trading at 1816.10. The strike last trading price was 32.25, which was -61.35 lower than the previous day. The implied volatity was 30.46, the open interest changed by 0 which decreased total open position to 0

On 1 Jan BLUESTARCO was trading at 1772.20. The strike last trading price was 93.6, which was 0 lower than the previous day. The implied volatity was 3.99, the open interest changed by 0 which decreased total open position to 0

On 31 Dec BLUESTARCO was trading at 1730.70. The strike last trading price was 93.6, which was 0 lower than the previous day. The implied volatity was 2.65, 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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD