BLUESTARCO

Blue Star Limited

1725 -27.40 (-1.56%)

L: 1723.2 H: 1753.4

Back to Option Chain

Historical option data for BLUESTARCO
05 Dec 2025 02:48 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 1760 CE
Delta: 0.40 Vega: 1.75 Theta: -0.85 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	1724.90	24.1 ₹ 7,832.5	-12.9 -4192.50	18.97	194 63,050	-10 -3,250	158 51,350
4 Dec	1752.40	37 ₹ 12,025	-2.1 -682.50	17.76	190 61,750	-7 -2,275	168 54,600
3 Dec	1754.50	41.15 ₹ 13,373.75	1.4 455.00	20.15	276 89,700	24 7,800	174 56,550
2 Dec	1745.40	39.95 ₹ 12,983.75	-10.05 -3266.25	21.76	130 42,250	48 15,600	150 48,750
1 Dec	1769.40	50 ₹ 16,250	-6 -1950.00	17.67	41 13,325	15 4,875	105 34,125
28 Nov	1765.40	56 ₹ 18,200	-1.05 -341.25	21.47	14 4,550	4 1,300	90 29,250
27 Nov	1758.20	55.5 ₹ 18,037.5	-9.15 -2973.75	22.85	126 40,950	14 4,550	87 28,275
26 Nov	1775.90	64.65 ₹ 21,011.25	14.4 4680.00	22.41	83 26,975	12 3,900	66 21,450
25 Nov	1746.70	52 ₹ 16,900	-16.15 -5248.75	23.45	42 13,650	35 11,375	54 17,550
24 Nov	1785.30	67.15 ₹ 21,823.75	-0.85 -276.25	17.65	16 5,200	9 2,925	15 4,875
21 Nov	1776.30	68 ₹ 22,100	-170.15 -55298.75	18.54	6 1,950	5 1,625	5 1,625
17 Nov	1788.90	238.15 ₹ 77,398.75	0 0.00	-	0 0	0 0	0 0
10 Nov	1771.60	238.15 ₹ 77,398.75	0 0.00	-	0 0	0 0	0 0
6 Nov	1785.50	238.15 ₹ 77,398.75	0 0.00	-	0 0	0 0	0 0
28 Oct	1951.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Oct	1957.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	1913.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

14 Oct	1880.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	1911.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	1949.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	1892.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	1892.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	1912.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	1892.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	1899.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Blue Star Limited - strike price 1760 expiring on 30DEC2025

Delta for 1760 CE is 0.40

Historical price for 1760 CE is as follows

On 5 Dec BLUESTARCO was trading at 1724.90. The strike last trading price was 24.1, which was -12.9 lower than the previous day. The implied volatity was 18.97, the open interest changed by -10 which decreased total open position to 158

On 4 Dec BLUESTARCO was trading at 1752.40. The strike last trading price was 37, which was -2.1 lower than the previous day. The implied volatity was 17.76, the open interest changed by -7 which decreased total open position to 168

On 3 Dec BLUESTARCO was trading at 1754.50. The strike last trading price was 41.15, which was 1.4 higher than the previous day. The implied volatity was 20.15, the open interest changed by 24 which increased total open position to 174

On 2 Dec BLUESTARCO was trading at 1745.40. The strike last trading price was 39.95, which was -10.05 lower than the previous day. The implied volatity was 21.76, the open interest changed by 48 which increased total open position to 150

On 1 Dec BLUESTARCO was trading at 1769.40. The strike last trading price was 50, which was -6 lower than the previous day. The implied volatity was 17.67, the open interest changed by 15 which increased total open position to 105

On 28 Nov BLUESTARCO was trading at 1765.40. The strike last trading price was 56, which was -1.05 lower than the previous day. The implied volatity was 21.47, the open interest changed by 4 which increased total open position to 90

On 27 Nov BLUESTARCO was trading at 1758.20. The strike last trading price was 55.5, which was -9.15 lower than the previous day. The implied volatity was 22.85, the open interest changed by 14 which increased total open position to 87

On 26 Nov BLUESTARCO was trading at 1775.90. The strike last trading price was 64.65, which was 14.4 higher than the previous day. The implied volatity was 22.41, the open interest changed by 12 which increased total open position to 66

On 25 Nov BLUESTARCO was trading at 1746.70. The strike last trading price was 52, which was -16.15 lower than the previous day. The implied volatity was 23.45, the open interest changed by 35 which increased total open position to 54

On 24 Nov BLUESTARCO was trading at 1785.30. The strike last trading price was 67.15, which was -0.85 lower than the previous day. The implied volatity was 17.65, the open interest changed by 9 which increased total open position to 15

On 21 Nov BLUESTARCO was trading at 1776.30. The strike last trading price was 68, which was -170.15 lower than the previous day. The implied volatity was 18.54, the open interest changed by 5 which increased total open position to 5

On 17 Nov BLUESTARCO was trading at 1788.90. The strike last trading price was 238.15, 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 238.15, 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 238.15, 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 28 Oct BLUESTARCO was trading at 1951.60. 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 16 Oct BLUESTARCO was trading at 1957.60. 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 15 Oct BLUESTARCO was trading at 1913.30. 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 14 Oct BLUESTARCO was trading at 1880.60. 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 13 Oct BLUESTARCO was trading at 1911.70. 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 10 Oct BLUESTARCO was trading at 1949.10. 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 9 Oct BLUESTARCO was trading at 1892.30. 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 8 Oct BLUESTARCO was trading at 1892.40. 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 7 Oct BLUESTARCO was trading at 1912.20. 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

On 6 Oct BLUESTARCO was trading at 1892.80. 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 3 Oct BLUESTARCO was trading at 1899.20. 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 30DEC2025 1760 PE
Delta: -0.57 Vega: 1.78 Theta: -0.60 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	1724.90	57 ₹ 18,525	14.65 4761.25	24.80	124 40,300	20 6,500	104 33,800
4 Dec	1752.40	43 ₹ 13,975	1.35 438.75	25.02	68 22,100	-10 -3,250	86 27,950
3 Dec	1754.50	41.65 ₹ 13,536.25	-3.25 -1056.25	23.40	99 32,175	-14 -4,550	97 31,525
2 Dec	1745.40	42.2 ₹ 13,715	5.8 1885.00	20.83	184 59,800	-4 -1,300	111 36,075
1 Dec	1769.40	36.5 ₹ 11,862.5	-0.75 -243.75	24.64	83 26,975	0 0	115 37,375
28 Nov	1765.40	37.3 ₹ 12,122.5	-10.6 -3445.00	22.78	119 38,675	-17 -5,525	115 37,375
27 Nov	1758.20	46.5 ₹ 15,112.5	11.6 3770.00	25.41	475 1,54,375	67 21,775	132 42,900
26 Nov	1775.90	33.75 ₹ 10,968.75	-22.25 -7231.25	22.13	75 24,375	7 2,275	65 21,125
25 Nov	1746.70	55.5 ₹ 18,037.5	7.65 2486.25	25.98	110 35,750	28 9,100	57 18,525
24 Nov	1785.30	47.75 ₹ 15,518.75	-7.55 -2453.75	31.11	23 7,475	10 3,250	21 6,825
21 Nov	1776.30	52 ₹ 16,900	-38.5 -12512.50	30.00	14 4,550	11 3,575	11 3,575
17 Nov	1788.90	90.5 ₹ 29,412.5	0 0.00	2.40	0 0	0 0	0 0
10 Nov	1771.60	90.5 ₹ 29,412.5	0 0.00	-	0 0	0 0	0 0
6 Nov	1785.50	90.5 ₹ 29,412.5	0 0.00	-	0 0	0 0	0 0
28 Oct	1951.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Oct	1957.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	1913.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Oct	1880.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	1911.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	1949.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	1892.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	1892.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	1912.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	1892.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	1899.20	0 ₹ 0	0 0.00	5.25	0 0	0 0	0 0

For Blue Star Limited - strike price 1760 expiring on 30DEC2025

Delta for 1760 PE is -0.57

Historical price for 1760 PE is as follows

On 5 Dec BLUESTARCO was trading at 1724.90. The strike last trading price was 57, which was 14.65 higher than the previous day. The implied volatity was 24.80, the open interest changed by 20 which increased total open position to 104

On 4 Dec BLUESTARCO was trading at 1752.40. The strike last trading price was 43, which was 1.35 higher than the previous day. The implied volatity was 25.02, the open interest changed by -10 which decreased total open position to 86

On 3 Dec BLUESTARCO was trading at 1754.50. The strike last trading price was 41.65, which was -3.25 lower than the previous day. The implied volatity was 23.40, the open interest changed by -14 which decreased total open position to 97

On 2 Dec BLUESTARCO was trading at 1745.40. The strike last trading price was 42.2, which was 5.8 higher than the previous day. The implied volatity was 20.83, the open interest changed by -4 which decreased total open position to 111

On 1 Dec BLUESTARCO was trading at 1769.40. The strike last trading price was 36.5, which was -0.75 lower than the previous day. The implied volatity was 24.64, the open interest changed by 0 which decreased total open position to 115

On 28 Nov BLUESTARCO was trading at 1765.40. The strike last trading price was 37.3, which was -10.6 lower than the previous day. The implied volatity was 22.78, the open interest changed by -17 which decreased total open position to 115

On 27 Nov BLUESTARCO was trading at 1758.20. The strike last trading price was 46.5, which was 11.6 higher than the previous day. The implied volatity was 25.41, the open interest changed by 67 which increased total open position to 132

On 26 Nov BLUESTARCO was trading at 1775.90. The strike last trading price was 33.75, which was -22.25 lower than the previous day. The implied volatity was 22.13, the open interest changed by 7 which increased total open position to 65

On 25 Nov BLUESTARCO was trading at 1746.70. The strike last trading price was 55.5, which was 7.65 higher than the previous day. The implied volatity was 25.98, the open interest changed by 28 which increased total open position to 57

On 24 Nov BLUESTARCO was trading at 1785.30. The strike last trading price was 47.75, which was -7.55 lower than the previous day. The implied volatity was 31.11, the open interest changed by 10 which increased total open position to 21

On 21 Nov BLUESTARCO was trading at 1776.30. The strike last trading price was 52, which was -38.5 lower than the previous day. The implied volatity was 30.00, the open interest changed by 11 which increased total open position to 11

On 17 Nov BLUESTARCO was trading at 1788.90. The strike last trading price was 90.5, which was 0 lower than the previous day. The implied volatity was 2.40, 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 90.5, 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 90.5, 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 3 Oct BLUESTARCO was trading at 1899.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.25, 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