Historical option data for BLUESTARCO
20 May 2026 04:10 PM IST
| BLUESTARCO 26-May-2026 (5d) 1740 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.24
Vega: 0.01
Theta: -2.03
Gamma: 0.00398
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 May | 1678.10 | 11.15 | -2.85 (-20.36%) | 35.59 | 170 | -10 | 351 | |||||||||
| 19 May | 1682.00 | 13.95 | 4.95 (55.00%) | 36.98 | 442 | 14 | 361 | |||||||||
| 18 May | 1633.80 | 9 | -6 (-40.00%) | 40.51 | 320 | -44 | 348 | |||||||||
| 15 May | 1658.00 | 14.25 | -7.75 (-35.23%) | 36.74 | 582 | 35 | 391 | |||||||||
| 14 May | 1667.20 | 23.8 | 8.8 (58.67%) | 41.08 | 2,880 | 143 | 394 | |||||||||
| 13 May | 1630.60 | 14.7 | -3.3 (-18.33%) | 0 | 300 | -27 | 252 | |||||||||
| 12 May | 1630.60 | 17.45 | -7.55 (-30.20%) | 0 | 592 | 41 | 278 | |||||||||
| 11 May | 1661.10 | 27.95 | -13.05 (-31.83%) | 0 | 335 | 23 | 239 | |||||||||
| 8 May | 1692.80 | 40.5 | -33.15 (-45.01%) | 38.99 | 902 | 33 | 213 | |||||||||
| 7 May | 1748.60 | 74 | -46 (-38.33%) | 41.71 | 499 | 167 | 179 | |||||||||
| 6 May | 1806.60 | 120 | 3.65 (3.14%) | 47.42 | 17 | 0 | 11 | |||||||||
| 5 May | 1802.30 | 116.35 | 0 (0.00%) | 49.37 | 0 | 0 | 11 | |||||||||
| 4 May | 1802.20 | 116.35 | 12.95 (12.52%) | 49.37 | 3 | 1 | 11 | |||||||||
| 30 Apr | 1781.00 | 102.6 | -62.4 (-37.82%) | 41.61 | 8 | 2 | 7 | |||||||||
| 29 Apr | 1837.30 | 165 | -22.3 (-11.91%) | 26.2 | 0 | 0 | 5 | |||||||||
| 28 Apr | 1891.60 | 165 | 5 (3.13%) | 26.2 | 2 | 1 | 4 | |||||||||
| 27 Apr | 1916.30 | 160 | 98.45 (159.95%) | 49.31 | 3 | 0 | 0 | |||||||||
| 24 Apr | 1818.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 1829.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 1888.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 1869.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 1889.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 1866.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 1849.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 1804.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 1730.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 1528.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 1556.30 | 0 | 0 (0.00%) | 2.74 | 0 | 0 | 0 | |||||||||
For Blue Star Limited - strike price 1740 expiring on 26MAY2026
Delta for 1740 CE is 0.24
Historical price for 1740 CE is as follows
On 20 May BLUESTARCO was trading at 1678.10. The strike last trading price was 11.15, which was -2.85 lower than the previous day. The implied volatity was 35.59, the open interest changed by -10 which decreased total open position to 351
On 19 May BLUESTARCO was trading at 1682.00. The strike last trading price was 13.95, which was 4.95 higher than the previous day. The implied volatity was 36.98, the open interest changed by 14 which increased total open position to 361
On 18 May BLUESTARCO was trading at 1633.80. The strike last trading price was 9, which was -6 lower than the previous day. The implied volatity was 40.51, the open interest changed by -44 which decreased total open position to 348
On 15 May BLUESTARCO was trading at 1658.00. The strike last trading price was 14.25, which was -7.75 lower than the previous day. The implied volatity was 36.74, the open interest changed by 35 which increased total open position to 391
On 14 May BLUESTARCO was trading at 1667.20. The strike last trading price was 23.8, which was 8.8 higher than the previous day. The implied volatity was 41.08, the open interest changed by 143 which increased total open position to 394
On 13 May BLUESTARCO was trading at 1630.60. The strike last trading price was 14.7, which was -3.3 lower than the previous day. The implied volatity was 0, the open interest changed by -27 which decreased total open position to 252
On 12 May BLUESTARCO was trading at 1630.60. The strike last trading price was 17.45, which was -7.55 lower than the previous day. The implied volatity was 0, the open interest changed by 41 which increased total open position to 278
On 11 May BLUESTARCO was trading at 1661.10. The strike last trading price was 27.95, which was -13.05 lower than the previous day. The implied volatity was 0, the open interest changed by 23 which increased total open position to 239
On 8 May BLUESTARCO was trading at 1692.80. The strike last trading price was 40.5, which was -33.15 lower than the previous day. The implied volatity was 38.99, the open interest changed by 33 which increased total open position to 213
On 7 May BLUESTARCO was trading at 1748.60. The strike last trading price was 74, which was -46 lower than the previous day. The implied volatity was 41.71, the open interest changed by 167 which increased total open position to 179
On 6 May BLUESTARCO was trading at 1806.60. The strike last trading price was 120, which was 3.65 higher than the previous day. The implied volatity was 47.42, the open interest changed by 0 which decreased total open position to 11
On 5 May BLUESTARCO was trading at 1802.30. The strike last trading price was 116.35, which was 0 lower than the previous day. The implied volatity was 49.37, the open interest changed by 0 which decreased total open position to 11
On 4 May BLUESTARCO was trading at 1802.20. The strike last trading price was 116.35, which was 12.95 higher than the previous day. The implied volatity was 49.37, the open interest changed by 1 which increased total open position to 11
On 30 Apr BLUESTARCO was trading at 1781.00. The strike last trading price was 102.6, which was -62.4 lower than the previous day. The implied volatity was 41.61, the open interest changed by 2 which increased total open position to 7
On 29 Apr BLUESTARCO was trading at 1837.30. The strike last trading price was 165, which was -22.3 lower than the previous day. The implied volatity was 26.2, the open interest changed by 0 which decreased total open position to 5
On 28 Apr BLUESTARCO was trading at 1891.60. The strike last trading price was 165, which was 5 higher than the previous day. The implied volatity was 26.2, the open interest changed by 1 which increased total open position to 4
On 27 Apr BLUESTARCO was trading at 1916.30. The strike last trading price was 160, which was 98.45 higher than the previous day. The implied volatity was 49.31, 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 23 Apr BLUESTARCO was trading at 1829.80. 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 22 Apr BLUESTARCO was trading at 1888.60. 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 21 Apr BLUESTARCO was trading at 1869.80. 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 20 Apr BLUESTARCO was trading at 1889.00. 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 17 Apr BLUESTARCO was trading at 1866.10. 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 16 Apr BLUESTARCO was trading at 1849.30. 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 15 Apr BLUESTARCO was trading at 1804.90. 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 13 Apr BLUESTARCO was trading at 1730.00. 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 -, 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 1 Apr BLUESTARCO was trading at 1556.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.74, the open interest changed by 0 which decreased total open position to 0
| BLUESTARCO 26-May-2026 (5d) 1740 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.79
Vega: 0.01
Theta: -1.42
Gamma: 0.00401
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 May | 1678.10 | 69 | -42.65 (-38.20%) | 32.25 | 21 | -10 | 90 |
| 19 May | 1682.00 | 111.65 | 111.65 (33.23%) | 32.44 | 0 | 0 | 100 |
| 18 May | 1633.80 | 111.65 | 27.85 (33.23%) | 32.44 | 5 | -1 | 100 |
| 15 May | 1658.00 | 83.8 | -37.6 (-30.97%) | 30.03 | 11 | -4 | 102 |
| 14 May | 1667.20 | 121.4 | 0 (0.00%) | 0 | 0 | 0 | 106 |
| 13 May | 1630.60 | 121.4 | -1.75 (-1.42%) | 0 | 12 | -4 | 106 |
| 12 May | 1630.60 | 123.15 | 19.85 (19.22%) | 0 | 31 | -9 | 111 |
| 11 May | 1661.10 | 98.5 | 15.2 (18.25%) | 0 | 37 | -2 | 120 |
| 8 May | 1692.80 | 84.7 | 25.7 (43.56%) | 39.53 | 310 | -48 | 125 |
| 7 May | 1748.60 | 59.05 | 14.45 (32.40%) | 41.46 | 739 | 86 | 171 |
| 6 May | 1806.60 | 43 | -8.35 (-16.26%) | 45.42 | 92 | 22 | 85 |
| 5 May | 1802.30 | 50.9 | -10.45 (-17.03%) | 46.63 | 72 | 38 | 63 |
| 4 May | 1802.20 | 61.35 | -16.65 (-21.35%) | 51.31 | 35 | 10 | 24 |
| 30 Apr | 1781.00 | 78.7 | 29.4 (59.63%) | 53.34 | 23 | 5 | 19 |
| 29 Apr | 1837.30 | 49.3 | 7.3 (17.38%) | 47.67 | 2 | 0 | 13 |
| 28 Apr | 1891.60 | 42 | 7.2 (20.69%) | 50.09 | 1 | 0 | 13 |
| 27 Apr | 1916.30 | 34.8 | -20.7 (-37.30%) | 48.89 | 14 | 2 | 13 |
| 24 Apr | 1818.40 | 55.5 | 0 (0.00%) | 45.14 | 0 | 0 | 11 |
| 23 Apr | 1829.80 | 55.5 | 10.15 (22.38%) | 45.14 | 1 | 0 | 11 |
| 22 Apr | 1888.60 | 45.35 | 5.65 (14.23%) | 49.99 | 0 | 0 | 11 |
| 21 Apr | 1869.80 | 45.35 | -3.8 (-7.73%) | 49.99 | 1 | 0 | 10 |
| 20 Apr | 1889.00 | 49.15 | -122.45 (-71.36%) | 49.53 | 10 | 0 | 0 |
| 17 Apr | 1866.10 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 1849.30 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 1804.90 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 1730.00 | 0 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 1528.30 | - | - | - | 0 | 0 | 0 |
| 1 Apr | 1556.30 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Blue Star Limited - strike price 1740 expiring on 26MAY2026
Delta for 1740 PE is -0.79
Historical price for 1740 PE is as follows
On 20 May BLUESTARCO was trading at 1678.10. The strike last trading price was 69, which was -42.65 lower than the previous day. The implied volatity was 32.25, the open interest changed by -10 which decreased total open position to 90
On 19 May BLUESTARCO was trading at 1682.00. The strike last trading price was 111.65, which was 111.65 higher than the previous day. The implied volatity was 32.44, the open interest changed by 0 which decreased total open position to 100
On 18 May BLUESTARCO was trading at 1633.80. The strike last trading price was 111.65, which was 27.85 higher than the previous day. The implied volatity was 32.44, the open interest changed by -1 which decreased total open position to 100
On 15 May BLUESTARCO was trading at 1658.00. The strike last trading price was 83.8, which was -37.6 lower than the previous day. The implied volatity was 30.03, the open interest changed by -4 which decreased total open position to 102
On 14 May BLUESTARCO was trading at 1667.20. The strike last trading price was 121.4, 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 106
On 13 May BLUESTARCO was trading at 1630.60. The strike last trading price was 121.4, which was -1.75 lower than the previous day. The implied volatity was 0, the open interest changed by -4 which decreased total open position to 106
On 12 May BLUESTARCO was trading at 1630.60. The strike last trading price was 123.15, which was 19.85 higher than the previous day. The implied volatity was 0, the open interest changed by -9 which decreased total open position to 111
On 11 May BLUESTARCO was trading at 1661.10. The strike last trading price was 98.5, which was 15.2 higher than the previous day. The implied volatity was 0, the open interest changed by -2 which decreased total open position to 120
On 8 May BLUESTARCO was trading at 1692.80. The strike last trading price was 84.7, which was 25.7 higher than the previous day. The implied volatity was 39.53, the open interest changed by -48 which decreased total open position to 125
On 7 May BLUESTARCO was trading at 1748.60. The strike last trading price was 59.05, which was 14.45 higher than the previous day. The implied volatity was 41.46, the open interest changed by 86 which increased total open position to 171
On 6 May BLUESTARCO was trading at 1806.60. The strike last trading price was 43, which was -8.35 lower than the previous day. The implied volatity was 45.42, the open interest changed by 22 which increased total open position to 85
On 5 May BLUESTARCO was trading at 1802.30. The strike last trading price was 50.9, which was -10.45 lower than the previous day. The implied volatity was 46.63, the open interest changed by 38 which increased total open position to 63
On 4 May BLUESTARCO was trading at 1802.20. The strike last trading price was 61.35, which was -16.65 lower than the previous day. The implied volatity was 51.31, the open interest changed by 10 which increased total open position to 24
On 30 Apr BLUESTARCO was trading at 1781.00. The strike last trading price was 78.7, which was 29.4 higher than the previous day. The implied volatity was 53.34, the open interest changed by 5 which increased total open position to 19
On 29 Apr BLUESTARCO was trading at 1837.30. The strike last trading price was 49.3, which was 7.3 higher than the previous day. The implied volatity was 47.67, the open interest changed by 0 which decreased total open position to 13
On 28 Apr BLUESTARCO was trading at 1891.60. The strike last trading price was 42, which was 7.2 higher than the previous day. The implied volatity was 50.09, the open interest changed by 0 which decreased total open position to 13
On 27 Apr BLUESTARCO was trading at 1916.30. The strike last trading price was 34.8, which was -20.7 lower than the previous day. The implied volatity was 48.89, the open interest changed by 2 which increased total open position to 13
On 24 Apr BLUESTARCO was trading at 1818.40. The strike last trading price was 55.5, which was 0 lower than the previous day. The implied volatity was 45.14, the open interest changed by 0 which decreased total open position to 11
On 23 Apr BLUESTARCO was trading at 1829.80. The strike last trading price was 55.5, which was 10.15 higher than the previous day. The implied volatity was 45.14, the open interest changed by 0 which decreased total open position to 11
On 22 Apr BLUESTARCO was trading at 1888.60. The strike last trading price was 45.35, which was 5.65 higher than the previous day. The implied volatity was 49.99, the open interest changed by 0 which decreased total open position to 11
On 21 Apr BLUESTARCO was trading at 1869.80. The strike last trading price was 45.35, which was -3.8 lower than the previous day. The implied volatity was 49.99, the open interest changed by 0 which decreased total open position to 10
On 20 Apr BLUESTARCO was trading at 1889.00. The strike last trading price was 49.15, which was -122.45 lower than the previous day. The implied volatity was 49.53, the open interest changed by 0 which decreased total open position to 0
On 17 Apr BLUESTARCO was trading at 1866.10. 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 16 Apr BLUESTARCO was trading at 1849.30. 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 15 Apr BLUESTARCO was trading at 1804.90. 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 13 Apr BLUESTARCO was trading at 1730.00. 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 -, 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 1 Apr BLUESTARCO was trading at 1556.30. 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
