BLUESTARCO
Blue Star Limited
Historical option data for BLUESTARCO
22 Apr 2026 04:10 PM IST
| BLUESTARCO 28-Apr-2026 (5d) 1780 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.89
Vega: 0
Theta: -1.44
Gamma: 0.00194
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 Apr | 1888.60 | 117.4 | 2.1500000000000057 | 38.22 | 15 | -4 | 76 | |||||||||
| 21 Apr | 1869.80 | 115.25 | -1.9500000000000028 | 44.97 | 2 | 0 | 81 | |||||||||
| 20 Apr | 1889.00 | 117.2 | 20.799999999999997 | 42.42 | 29 | -23 | 82 | |||||||||
| 17 Apr | 1866.10 | 96.4 | 10.5 | 24.09 | 23 | 3 | 105 | |||||||||
|
|
||||||||||||||||
| 16 Apr | 1849.30 | 82.5 | 15.450000000000003 | 30.36 | 230 | -10 | 105 | |||||||||
| 15 Apr | 1804.90 | 66 | 29.1 | 36.94 | 950 | 58 | 117 | |||||||||
| 13 Apr | 1730.00 | 36.6 | 13.25 | 38.65 | 231 | 49 | 60 | |||||||||
| 10 Apr | 1690.00 | 23.35 | -220.70000000000002 | 36.1 | 46 | 11 | 11 | |||||||||
| 9 Apr | 1655.60 | 244.05 | 0 | 8.47 | 0 | 0 | 0 | |||||||||
| 8 Apr | 1619.40 | 244.05 | 0 | 9.71 | 0 | 0 | 0 | |||||||||
| 7 Apr | 1540.50 | 244.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 1565.40 | 244.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 1528.30 | 244.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 1556.30 | 244.05 | 0 | 12.35 | 0 | 0 | 0 | |||||||||
| 30 Mar | 1610.70 | 244.05 | 0 | 8.58 | 0 | 0 | 0 | |||||||||
| 27 Mar | 1675.20 | 244.05 | 0 | 4.77 | 0 | 0 | 0 | |||||||||
| 25 Mar | 1744.60 | 244.05 | 0 | 1.05 | 0 | 0 | 0 | |||||||||
| 24 Mar | 1665.90 | 244.05 | 0 | 5.08 | 0 | 0 | 0 | |||||||||
| 23 Mar | 1621.10 | 244.05 | 0 | 7.71 | 0 | 0 | 0 | |||||||||
| 20 Mar | 1708.60 | 244.05 | 0 | 2.6 | 0 | 0 | 0 | |||||||||
| 19 Mar | 1733.50 | 244.05 | 0 | 1.32 | 0 | 0 | 0 | |||||||||
| 18 Mar | 1819.60 | 244.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 1815.30 | 244.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 1804.10 | 244.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 1833.20 | 244.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 1953.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 1941.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 1887.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 1875.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 1948.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 1946.70 | 244.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 1843.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 1902.50 | 244.05 | 0 | - | 0 | 0 | 0 | |||||||||
For Blue Star Limited - strike price 1780 expiring on 28APR2026
Delta for 1780 CE is 0.89
Historical price for 1780 CE is as follows
On 22 Apr BLUESTARCO was trading at 1888.60. The strike last trading price was 117.4, which was 2.1500000000000057 higher than the previous day. The implied volatity was 38.22, the open interest changed by -4 which decreased total open position to 76
On 21 Apr BLUESTARCO was trading at 1869.80. The strike last trading price was 115.25, which was -1.9500000000000028 lower than the previous day. The implied volatity was 44.97, the open interest changed by 0 which decreased total open position to 81
On 20 Apr BLUESTARCO was trading at 1889.00. The strike last trading price was 117.2, which was 20.799999999999997 higher than the previous day. The implied volatity was 42.42, the open interest changed by -23 which decreased total open position to 82
On 17 Apr BLUESTARCO was trading at 1866.10. The strike last trading price was 96.4, which was 10.5 higher than the previous day. The implied volatity was 24.09, the open interest changed by 3 which increased total open position to 105
On 16 Apr BLUESTARCO was trading at 1849.30. The strike last trading price was 82.5, which was 15.450000000000003 higher than the previous day. The implied volatity was 30.36, the open interest changed by -10 which decreased total open position to 105
On 15 Apr BLUESTARCO was trading at 1804.90. The strike last trading price was 66, which was 29.1 higher than the previous day. The implied volatity was 36.94, the open interest changed by 58 which increased total open position to 117
On 13 Apr BLUESTARCO was trading at 1730.00. The strike last trading price was 36.6, which was 13.25 higher than the previous day. The implied volatity was 38.65, the open interest changed by 49 which increased total open position to 60
On 10 Apr BLUESTARCO was trading at 1690.00. The strike last trading price was 23.35, which was -220.70000000000002 lower than the previous day. The implied volatity was 36.1, the open interest changed by 11 which increased total open position to 11
On 9 Apr BLUESTARCO was trading at 1655.60. The strike last trading price was 244.05, which was 0 lower than the previous day. The implied volatity was 8.47, the open interest changed by 0 which decreased total open position to 0
On 8 Apr BLUESTARCO was trading at 1619.40. The strike last trading price was 244.05, which was 0 lower than the previous day. The implied volatity was 9.71, the open interest changed by 0 which decreased total open position to 0
On 7 Apr BLUESTARCO was trading at 1540.50. The strike last trading price was 244.05, 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 Apr BLUESTARCO was trading at 1565.40. The strike last trading price was 244.05, 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 2 Apr BLUESTARCO was trading at 1528.30. The strike last trading price was 244.05, 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 1 Apr BLUESTARCO was trading at 1556.30. The strike last trading price was 244.05, which was 0 lower than the previous day. The implied volatity was 12.35, the open interest changed by 0 which decreased total open position to 0
On 30 Mar BLUESTARCO was trading at 1610.70. The strike last trading price was 244.05, which was 0 lower than the previous day. The implied volatity was 8.58, the open interest changed by 0 which decreased total open position to 0
On 27 Mar BLUESTARCO was trading at 1675.20. The strike last trading price was 244.05, which was 0 lower than the previous day. The implied volatity was 4.77, the open interest changed by 0 which decreased total open position to 0
On 25 Mar BLUESTARCO was trading at 1744.60. The strike last trading price was 244.05, which was 0 lower than the previous day. The implied volatity was 1.05, the open interest changed by 0 which decreased total open position to 0
On 24 Mar BLUESTARCO was trading at 1665.90. The strike last trading price was 244.05, which was 0 lower than the previous day. The implied volatity was 5.08, the open interest changed by 0 which decreased total open position to 0
On 23 Mar BLUESTARCO was trading at 1621.10. The strike last trading price was 244.05, which was 0 lower than the previous day. The implied volatity was 7.71, the open interest changed by 0 which decreased total open position to 0
On 20 Mar BLUESTARCO was trading at 1708.60. The strike last trading price was 244.05, which was 0 lower than the previous day. The implied volatity was 2.6, the open interest changed by 0 which decreased total open position to 0
On 19 Mar BLUESTARCO was trading at 1733.50. The strike last trading price was 244.05, which was 0 lower than the previous day. The implied volatity was 1.32, the open interest changed by 0 which decreased total open position to 0
On 18 Mar BLUESTARCO was trading at 1819.60. The strike last trading price was 244.05, 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 17 Mar BLUESTARCO was trading at 1815.30. The strike last trading price was 244.05, 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 16 Mar BLUESTARCO was trading at 1804.10. The strike last trading price was 244.05, 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 13 Mar BLUESTARCO was trading at 1833.20. The strike last trading price was 244.05, 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 12 Mar BLUESTARCO was trading at 1953.50. 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 11 Mar BLUESTARCO was trading at 1941.10. 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 10 Mar BLUESTARCO was trading at 1887.80. 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 9 Mar BLUESTARCO was trading at 1875.10. 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 6 Mar BLUESTARCO was trading at 1948.50. 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 5 Mar BLUESTARCO was trading at 1946.70. The strike last trading price was 244.05, 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 4 Mar BLUESTARCO was trading at 1843.60. 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 2 Mar BLUESTARCO was trading at 1902.50. The strike last trading price was 244.05, 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 28-Apr-2026 (5d) 1780 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.11
Vega: 0
Theta: -1.23
Gamma: 0.00201
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Apr | 1888.60 | 5.35 | -5.550000000000001 | 38.33 | 55 | 7 | 189 |
| 21 Apr | 1869.80 | 8.95 | -3.6500000000000004 | 38.78 | 86 | 34 | 182 |
| 20 Apr | 1889.00 | 16 | -2.1000000000000014 | 50.81 | 221 | 43 | 148 |
| 17 Apr | 1866.10 | 18.05 | -8.75 | 39.29 | 51 | 3 | 105 |
| 16 Apr | 1849.30 | 26.35 | -13.100000000000001 | 42.87 | 300 | 13 | 102 |
| 15 Apr | 1804.90 | 40.4 | -46.800000000000004 | 38.88 | 457 | 83 | 90 |
| 13 Apr | 1730.00 | 84.5 | 40.3 | 41.03 | 19 | 5 | 5 |
| 10 Apr | 1690.00 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Apr | 1655.60 | 44.2 | 0 | - | 0 | 0 | 0 |
| 8 Apr | 1619.40 | 44.2 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 1540.50 | 44.2 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 1565.40 | 44.2 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 1528.30 | 44.2 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 1556.30 | 44.2 | 0 | - | 0 | 0 | 0 |
| 30 Mar | 1610.70 | 44.2 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 1675.20 | 44.2 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 1744.60 | 44.2 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 1665.90 | 44.2 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 1621.10 | 44.2 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 1708.60 | 44.2 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 1733.50 | 44.2 | 0 | 0.38 | 0 | 0 | 0 |
| 18 Mar | 1819.60 | 44.2 | 0 | 2.84 | 0 | 0 | 0 |
| 17 Mar | 1815.30 | 44.2 | 0 | 2.93 | 0 | 0 | 0 |
| 16 Mar | 1804.10 | 44.2 | 0 | 1.66 | 0 | 0 | 0 |
| 13 Mar | 1833.20 | 44.2 | 0 | 3.33 | 0 | 0 | 0 |
| 12 Mar | 1953.50 | - | - | - | 0 | 0 | 0 |
| 11 Mar | 1941.10 | - | - | - | 0 | 0 | 0 |
| 10 Mar | 1887.80 | - | - | - | 0 | 0 | 0 |
| 9 Mar | 1875.10 | - | - | - | 0 | 0 | 0 |
| 6 Mar | 1948.50 | - | - | - | 0 | 0 | 0 |
| 5 Mar | 1946.70 | 44.2 | 0 | 4.5 | 0 | 0 | 0 |
| 4 Mar | 1843.60 | - | - | - | 0 | 0 | 0 |
| 2 Mar | 1902.50 | 44.2 | 0 | - | 0 | 0 | 0 |
For Blue Star Limited - strike price 1780 expiring on 28APR2026
Delta for 1780 PE is -0.11
Historical price for 1780 PE is as follows
On 22 Apr BLUESTARCO was trading at 1888.60. The strike last trading price was 5.35, which was -5.550000000000001 lower than the previous day. The implied volatity was 38.33, the open interest changed by 7 which increased total open position to 189
On 21 Apr BLUESTARCO was trading at 1869.80. The strike last trading price was 8.95, which was -3.6500000000000004 lower than the previous day. The implied volatity was 38.78, the open interest changed by 34 which increased total open position to 182
On 20 Apr BLUESTARCO was trading at 1889.00. The strike last trading price was 16, which was -2.1000000000000014 lower than the previous day. The implied volatity was 50.81, the open interest changed by 43 which increased total open position to 148
On 17 Apr BLUESTARCO was trading at 1866.10. The strike last trading price was 18.05, which was -8.75 lower than the previous day. The implied volatity was 39.29, the open interest changed by 3 which increased total open position to 105
On 16 Apr BLUESTARCO was trading at 1849.30. The strike last trading price was 26.35, which was -13.100000000000001 lower than the previous day. The implied volatity was 42.87, the open interest changed by 13 which increased total open position to 102
On 15 Apr BLUESTARCO was trading at 1804.90. The strike last trading price was 40.4, which was -46.800000000000004 lower than the previous day. The implied volatity was 38.88, the open interest changed by 83 which increased total open position to 90
On 13 Apr BLUESTARCO was trading at 1730.00. The strike last trading price was 84.5, which was 40.3 higher than the previous day. The implied volatity was 41.03, the open interest changed by 5 which increased total open position to 5
On 10 Apr BLUESTARCO was trading at 1690.00. 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 9 Apr BLUESTARCO was trading at 1655.60. The strike last trading price was 44.2, 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 Apr BLUESTARCO was trading at 1619.40. The strike last trading price was 44.2, 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 Apr BLUESTARCO was trading at 1540.50. The strike last trading price was 44.2, 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 Apr BLUESTARCO was trading at 1565.40. The strike last trading price was 44.2, 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 44.2, 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 Apr BLUESTARCO was trading at 1556.30. The strike last trading price was 44.2, 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 30 Mar BLUESTARCO was trading at 1610.70. The strike last trading price was 44.2, 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 27 Mar BLUESTARCO was trading at 1675.20. The strike last trading price was 44.2, 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 25 Mar BLUESTARCO was trading at 1744.60. The strike last trading price was 44.2, 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 24 Mar BLUESTARCO was trading at 1665.90. The strike last trading price was 44.2, 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 Mar BLUESTARCO was trading at 1621.10. The strike last trading price was 44.2, 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 Mar BLUESTARCO was trading at 1708.60. The strike last trading price was 44.2, 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 19 Mar BLUESTARCO was trading at 1733.50. The strike last trading price was 44.2, which was 0 lower than the previous day. The implied volatity was 0.38, the open interest changed by 0 which decreased total open position to 0
On 18 Mar BLUESTARCO was trading at 1819.60. The strike last trading price was 44.2, which was 0 lower than the previous day. The implied volatity was 2.84, the open interest changed by 0 which decreased total open position to 0
On 17 Mar BLUESTARCO was trading at 1815.30. The strike last trading price was 44.2, which was 0 lower than the previous day. The implied volatity was 2.93, the open interest changed by 0 which decreased total open position to 0
On 16 Mar BLUESTARCO was trading at 1804.10. The strike last trading price was 44.2, which was 0 lower than the previous day. The implied volatity was 1.66, the open interest changed by 0 which decreased total open position to 0
On 13 Mar BLUESTARCO was trading at 1833.20. The strike last trading price was 44.2, which was 0 lower than the previous day. The implied volatity was 3.33, the open interest changed by 0 which decreased total open position to 0
On 12 Mar BLUESTARCO was trading at 1953.50. 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 11 Mar BLUESTARCO was trading at 1941.10. 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 10 Mar BLUESTARCO was trading at 1887.80. 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 9 Mar BLUESTARCO was trading at 1875.10. 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 6 Mar BLUESTARCO was trading at 1948.50. 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 5 Mar BLUESTARCO was trading at 1946.70. The strike last trading price was 44.2, which was 0 lower than the previous day. The implied volatity was 4.5, the open interest changed by 0 which decreased total open position to 0
On 4 Mar BLUESTARCO was trading at 1843.60. 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 2 Mar BLUESTARCO was trading at 1902.50. The strike last trading price was 44.2, 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
