Historical option data for BLUESTARCO
26 May 2026 04:10 PM IST
| BLUESTARCO 30-Jun-2026 (34d) 1700 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.4
Vega: 0.02
Theta: -1.08
Gamma: 0.00217
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 26 May | 1640.90 | 48.7 | -10.3 (-17.46%) | 35.11 | 532 | 21 | 666 | |||||||||
| 25 May | 1652.30 | 59.65 | -2.35 (-3.79%) | 36.63 | 462 | 36 | 645 | |||||||||
| 22 May | 1657.20 | 63 | -3 (-4.55%) | 35.76 | 426 | 78 | 610 | |||||||||
| 21 May | 1662.50 | 67.75 | -11.25 (-14.24%) | 36.19 | 611 | -113 | 533 | |||||||||
| 20 May | 1678.10 | 79.35 | 2.35 (3.05%) | 36.93 | 1,845 | 516 | 654 | |||||||||
| 19 May | 1682.00 | 75.5 | 17.5 (30.17%) | 34.89 | 185 | 95 | 138 | |||||||||
| 18 May | 1633.80 | 57.5 | -15.5 (-21.23%) | 35.57 | 48 | 42 | 44 | |||||||||
| 15 May | 1658.00 | 73 | -25 (-25.51%) | 35.01 | 1 | 1 | 2 | |||||||||
| 14 May | 1667.20 | 98 | 0 (0.00%) | 0 | 0 | 0 | 1 | |||||||||
| 13 May | 1630.60 | 98 | 0 (0.00%) | 0 | 0 | 0 | 1 | |||||||||
| 12 May | 1630.60 | 98 | 0 (0.00%) | 0 | 0 | 0 | 1 | |||||||||
| 11 May | 1661.10 | 98 | 0 (0.00%) | 0 | 0 | 0 | 1 | |||||||||
| 8 May | 1692.80 | 98 | -158.35 (-61.77%) | 37.18 | 1 | 0 | 0 | |||||||||
| 7 May | 1748.60 | 0 | 0 | - | 0 | 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 1700 expiring on 30JUN2026
Delta for 1700 CE is 0.4
Historical price for 1700 CE is as follows
On 26 May BLUESTARCO was trading at 1640.90. The strike last trading price was 48.7, which was -10.3 lower than the previous day. The implied volatity was 35.11, the open interest changed by 21 which increased total open position to 666
On 25 May BLUESTARCO was trading at 1652.30. The strike last trading price was 59.65, which was -2.35 lower than the previous day. The implied volatity was 36.63, the open interest changed by 36 which increased total open position to 645
On 22 May BLUESTARCO was trading at 1657.20. The strike last trading price was 63, which was -3 lower than the previous day. The implied volatity was 35.76, the open interest changed by 78 which increased total open position to 610
On 21 May BLUESTARCO was trading at 1662.50. The strike last trading price was 67.75, which was -11.25 lower than the previous day. The implied volatity was 36.19, the open interest changed by -113 which decreased total open position to 533
On 20 May BLUESTARCO was trading at 1678.10. The strike last trading price was 79.35, which was 2.35 higher than the previous day. The implied volatity was 36.93, the open interest changed by 516 which increased total open position to 654
On 19 May BLUESTARCO was trading at 1682.00. The strike last trading price was 75.5, which was 17.5 higher than the previous day. The implied volatity was 34.89, the open interest changed by 95 which increased total open position to 138
On 18 May BLUESTARCO was trading at 1633.80. The strike last trading price was 57.5, which was -15.5 lower than the previous day. The implied volatity was 35.57, the open interest changed by 42 which increased total open position to 44
On 15 May BLUESTARCO was trading at 1658.00. The strike last trading price was 73, which was -25 lower than the previous day. The implied volatity was 35.01, the open interest changed by 1 which increased total open position to 2
On 14 May BLUESTARCO was trading at 1667.20. The strike last trading price was 98, 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 98, 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 98, 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 98, 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 98, which was -158.35 lower than the previous day. The implied volatity was 37.18, the open interest changed by 0 which decreased total open position to 0
On 7 May BLUESTARCO was trading at 1748.60. 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 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
| BLUESTARCO 30-Jun-2026 (34d) 1700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.6
Vega: 0.02
Theta: -0.78
Gamma: 0.00224
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 26 May | 1640.90 | 100 | 4.2 (4.38%) | 33.8 | 42 | 24 | 199 |
| 25 May | 1652.30 | 94 | -5.65 (-5.67%) | 34.67 | 83 | 13 | 175 |
| 22 May | 1657.20 | 99.15 | 0.25 (0.25%) | 37.29 | 131 | 45 | 163 |
| 21 May | 1662.50 | 98.9 | 2.65 (2.75%) | 38.24 | 105 | 27 | 109 |
| 20 May | 1678.10 | 93.6 | 0 (0.00%) | 39.5 | 55 | 47 | 83 |
| 19 May | 1682.00 | 93.6 | -50.4 (-35.00%) | 39.12 | 35 | 25 | 31 |
| 18 May | 1633.80 | 144 | 41 (39.81%) | 39.03 | 1 | 1 | 6 |
| 15 May | 1658.00 | 103 | -14.1 (-12.04%) | 38.33 | 1 | 1 | 5 |
| 14 May | 1667.20 | 117.1 | 69.3 (144.98%) | 44.2 | 4 | 4 | 4 |
| 13 May | 1630.60 | 0 | -47.8 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 1630.60 | 0 | -47.8 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 1661.10 | 0 | -48 (-100.00%) | 0 | 0 | 0 | 0 |
| 8 May | 1692.80 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 1748.60 | 0 | 0 | - | 0 | 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 1700 expiring on 30JUN2026
Delta for 1700 PE is -0.6
Historical price for 1700 PE is as follows
On 26 May BLUESTARCO was trading at 1640.90. The strike last trading price was 100, which was 4.2 higher than the previous day. The implied volatity was 33.8, the open interest changed by 24 which increased total open position to 199
On 25 May BLUESTARCO was trading at 1652.30. The strike last trading price was 94, which was -5.65 lower than the previous day. The implied volatity was 34.67, the open interest changed by 13 which increased total open position to 175
On 22 May BLUESTARCO was trading at 1657.20. The strike last trading price was 99.15, which was 0.25 higher than the previous day. The implied volatity was 37.29, the open interest changed by 45 which increased total open position to 163
On 21 May BLUESTARCO was trading at 1662.50. The strike last trading price was 98.9, which was 2.65 higher than the previous day. The implied volatity was 38.24, the open interest changed by 27 which increased total open position to 109
On 20 May BLUESTARCO was trading at 1678.10. The strike last trading price was 93.6, which was 0 lower than the previous day. The implied volatity was 39.5, the open interest changed by 47 which increased total open position to 83
On 19 May BLUESTARCO was trading at 1682.00. The strike last trading price was 93.6, which was -50.4 lower than the previous day. The implied volatity was 39.12, the open interest changed by 25 which increased total open position to 31
On 18 May BLUESTARCO was trading at 1633.80. The strike last trading price was 144, which was 41 higher than the previous day. The implied volatity was 39.03, the open interest changed by 1 which increased total open position to 6
On 15 May BLUESTARCO was trading at 1658.00. The strike last trading price was 103, which was -14.1 lower than the previous day. The implied volatity was 38.33, the open interest changed by 1 which increased total open position to 5
On 14 May BLUESTARCO was trading at 1667.20. The strike last trading price was 117.1, which was 69.3 higher than the previous day. The implied volatity was 44.2, the open interest changed by 4 which increased total open position to 4
On 13 May BLUESTARCO was trading at 1630.60. The strike last trading price was 0, which was -47.8 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May BLUESTARCO was trading at 1630.60. The strike last trading price was 0, which was -47.8 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May BLUESTARCO was trading at 1661.10. The strike last trading price was 0, which was -48 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May BLUESTARCO was trading at 1692.80. 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 May BLUESTARCO was trading at 1748.60. 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 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
