BLUESTARCO

Blue Star Limited

1777.4 +11.00 (0.62%)

L: 1755 H: 1792.8

Back to Option Chain

Historical option data for BLUESTARCO
24 Dec 2025 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 27-JAN-2026 1800 CE
Delta: 0.50 Vega: 2.17 Theta: -1.05 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	1777.40	54 ₹ 17,550	4 1300.00	25.77	206 66,950	45 14,625	164 53,300
23 Dec	1766.40	50 ₹ 16,250	3.1 1007.50	25.85	125 40,625	77 25,025	119 38,675
22 Dec	1766.20	46.9 ₹ 15,242.5	-6.95 -2258.75	24.82	62 20,150	17 5,525	42 13,650
19 Dec	1781.40	55.35 ₹ 17,988.75	-39.6 -12870.00	23.18	50 16,250	22 7,150	24 7,800
18 Dec	1854.60	94.95 ₹ 30,858.75	24.95 8108.75	21.79	1 325	0 0	1 325
17 Dec	1826.80	70 ₹ 22,750	-189.2 -61490.00	17.56	1 325	0 0	0 0
16 Dec	1815.60	259.2 ₹ 84,240	0 0.00	-	0 0	0 0	0 0
15 Dec	1806.20	259.2 ₹ 84,240	0 0.00	-	0 0	0 0	0 0
12 Dec	1796.70	259.2 ₹ 84,240	0 0.00	-	0 0	0 0	0 0
11 Dec	1746.20	259.2 ₹ 84,240	0 0.00	-	0 0	0 0	0 0
10 Dec	1729.40	259.2 ₹ 84,240	0 0.00	2.04	0 0	0 0	0 0
9 Dec	1738.60	259.2 ₹ 84,240	0 0.00	2.34	0 0	0 0	0 0
8 Dec	1723.20	259.2 ₹ 84,240	0 0.00	2.18	0 0	0 0	0 0
5 Dec	1734.40	259.2 ₹ 84,240	0 0.00	1.73	0 0	0 0	0 0
2 Dec	1745.40	259.2 ₹ 84,240	0 0.00	-	0 0	0 0	0 0
1 Dec	1769.40	259.2 ₹ 84,240	0 0.00	-	0 0	0 0	0 0
28 Nov	1765.40	259.2 ₹ 84,240	0 0.00	-	0 0	0 0	0 0
26 Nov	1775.90	259.2 ₹ 84,240	0 0.00	-	0 0	0 0	0 0
21 Nov	1776.30	259.2 ₹ 84,240	0 0.00	-	0 0	0 0	0 0
14 Nov	1768.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Nov	1787.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
12 Nov	1798.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
11 Nov	1780.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Nov	1771.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Nov	1752.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Nov	1785.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
4 Nov	1917.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Nov	1934.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

31 Oct	1937.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
30 Oct	1961.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Blue Star Limited - strike price 1800 expiring on 27JAN2026

Delta for 1800 CE is 0.50

Historical price for 1800 CE is as follows

On 24 Dec BLUESTARCO was trading at 1777.40. The strike last trading price was 54, which was 4 higher than the previous day. The implied volatity was 25.77, the open interest changed by 45 which increased total open position to 164

On 23 Dec BLUESTARCO was trading at 1766.40. The strike last trading price was 50, which was 3.1 higher than the previous day. The implied volatity was 25.85, the open interest changed by 77 which increased total open position to 119

On 22 Dec BLUESTARCO was trading at 1766.20. The strike last trading price was 46.9, which was -6.95 lower than the previous day. The implied volatity was 24.82, the open interest changed by 17 which increased total open position to 42

On 19 Dec BLUESTARCO was trading at 1781.40. The strike last trading price was 55.35, which was -39.6 lower than the previous day. The implied volatity was 23.18, the open interest changed by 22 which increased total open position to 24

On 18 Dec BLUESTARCO was trading at 1854.60. The strike last trading price was 94.95, which was 24.95 higher than the previous day. The implied volatity was 21.79, the open interest changed by 0 which decreased total open position to 1

On 17 Dec BLUESTARCO was trading at 1826.80. The strike last trading price was 70, which was -189.2 lower than the previous day. The implied volatity was 17.56, the open interest changed by 0 which decreased total open position to 0

On 16 Dec BLUESTARCO was trading at 1815.60. The strike last trading price was 259.2, 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 15 Dec BLUESTARCO was trading at 1806.20. The strike last trading price was 259.2, 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 12 Dec BLUESTARCO was trading at 1796.70. The strike last trading price was 259.2, 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 11 Dec BLUESTARCO was trading at 1746.20. The strike last trading price was 259.2, 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 10 Dec BLUESTARCO was trading at 1729.40. The strike last trading price was 259.2, which was 0 lower than the previous day. The implied volatity was 2.04, the open interest changed by 0 which decreased total open position to 0

On 9 Dec BLUESTARCO was trading at 1738.60. The strike last trading price was 259.2, which was 0 lower than the previous day. The implied volatity was 2.34, the open interest changed by 0 which decreased total open position to 0

On 8 Dec BLUESTARCO was trading at 1723.20. The strike last trading price was 259.2, which was 0 lower than the previous day. The implied volatity was 2.18, the open interest changed by 0 which decreased total open position to 0

On 5 Dec BLUESTARCO was trading at 1734.40. The strike last trading price was 259.2, which was 0 lower than the previous day. The implied volatity was 1.73, the open interest changed by 0 which decreased total open position to 0

On 2 Dec BLUESTARCO was trading at 1745.40. The strike last trading price was 259.2, 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 Dec BLUESTARCO was trading at 1769.40. The strike last trading price was 259.2, 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 28 Nov BLUESTARCO was trading at 1765.40. The strike last trading price was 259.2, 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 26 Nov BLUESTARCO was trading at 1775.90. The strike last trading price was 259.2, 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 21 Nov BLUESTARCO was trading at 1776.30. The strike last trading price was 259.2, 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 14 Nov BLUESTARCO was trading at 1768.40. 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 13 Nov BLUESTARCO was trading at 1787.70. 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 12 Nov BLUESTARCO was trading at 1798.00. 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 11 Nov BLUESTARCO was trading at 1780.10. 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 10 Nov BLUESTARCO was trading at 1771.60. 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 7 Nov BLUESTARCO was trading at 1752.70. 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 6 Nov BLUESTARCO was trading at 1785.50. 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 Nov BLUESTARCO was trading at 1917.60. 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 3 Nov BLUESTARCO was trading at 1934.40. 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 31 Oct BLUESTARCO was trading at 1937.40. 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 30 Oct BLUESTARCO was trading at 1961.80. 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

BLUESTARCO 27JAN2026 1800 PE
Delta: -0.49 Vega: 2.17 Theta: -0.66 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	1777.40	64.3 ₹ 20,897.5	-13.7 -4452.50	28.77	35 11,375	7 2,275	29 9,425
23 Dec	1766.40	78 ₹ 25,350	6.05 1966.25	32.30	1 325	0 0	21 6,825
22 Dec	1766.20	71.95 ₹ 23,383.75	14 4550.00	28.32	15 4,875	3 975	19 6,175
19 Dec	1781.40	57.75 ₹ 18,768.75	23.35 7588.75	25.32	17 5,525	14 4,550	15 4,875
18 Dec	1854.60	34.4 ₹ 11,180	-63.6 -20670.00	27.01	2 650	-1 -325	2 650
17 Dec	1826.80	98 ₹ 31,850	6 1950.00	-	0 0	0 0	3 975
16 Dec	1815.60	98 ₹ 31,850	6 1950.00	-	0 0	0 0	3 975
15 Dec	1806.20	98 ₹ 31,850	6 1950.00	-	0 0	0 0	0 0
12 Dec	1796.70	98 ₹ 31,850	6 1950.00	-	0 0	0 0	3 975
11 Dec	1746.20	98 ₹ 31,850	6 1950.00	-	0 0	0 0	3 975
10 Dec	1729.40	98 ₹ 31,850	6 1950.00	-	0 0	0 0	3 975
9 Dec	1738.60	98 ₹ 31,850	6 1950.00	26.75	1 325	0 0	3 975
8 Dec	1723.20	92 ₹ 29,900	2 650.00	-	0 0	0 0	3 975
5 Dec	1734.40	92 ₹ 29,900	2 650.00	26.57	1 325	0 0	2 650
2 Dec	1745.40	90 ₹ 29,250	0 0.00	-	1 325	0 0	1 325
1 Dec	1769.40	90 ₹ 29,250	10 3250.00	32.37	3 975	0 0	4 1,300
28 Nov	1765.40	80 ₹ 26,000	-0.5 -162.50	-	3 975	0 0	4 1,300
26 Nov	1775.90	80.5 ₹ 26,162.5	-67.5 -21937.50	28.20	1 325	0 0	4 1,300
21 Nov	1776.30	148 ₹ 48,100	55 17875.00	51.52	3 975	0 0	1 325
14 Nov	1768.40	80.4 ₹ 26,130	0 0.00	-	0 0	0 0	0 0
13 Nov	1787.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
12 Nov	1798.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
11 Nov	1780.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Nov	1771.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Nov	1752.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Nov	1785.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
4 Nov	1917.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Nov	1934.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
31 Oct	1937.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
30 Oct	1961.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Blue Star Limited - strike price 1800 expiring on 27JAN2026

Delta for 1800 PE is -0.49

Historical price for 1800 PE is as follows

On 24 Dec BLUESTARCO was trading at 1777.40. The strike last trading price was 64.3, which was -13.7 lower than the previous day. The implied volatity was 28.77, the open interest changed by 7 which increased total open position to 29

On 23 Dec BLUESTARCO was trading at 1766.40. The strike last trading price was 78, which was 6.05 higher than the previous day. The implied volatity was 32.30, the open interest changed by 0 which decreased total open position to 21

On 22 Dec BLUESTARCO was trading at 1766.20. The strike last trading price was 71.95, which was 14 higher than the previous day. The implied volatity was 28.32, the open interest changed by 3 which increased total open position to 19

On 19 Dec BLUESTARCO was trading at 1781.40. The strike last trading price was 57.75, which was 23.35 higher than the previous day. The implied volatity was 25.32, the open interest changed by 14 which increased total open position to 15

On 18 Dec BLUESTARCO was trading at 1854.60. The strike last trading price was 34.4, which was -63.6 lower than the previous day. The implied volatity was 27.01, the open interest changed by -1 which decreased total open position to 2

On 17 Dec BLUESTARCO was trading at 1826.80. The strike last trading price was 98, which was 6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 16 Dec BLUESTARCO was trading at 1815.60. The strike last trading price was 98, which was 6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 15 Dec BLUESTARCO was trading at 1806.20. The strike last trading price was 98, which was 6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec BLUESTARCO was trading at 1796.70. The strike last trading price was 98, which was 6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 11 Dec BLUESTARCO was trading at 1746.20. The strike last trading price was 98, which was 6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 10 Dec BLUESTARCO was trading at 1729.40. The strike last trading price was 98, which was 6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 9 Dec BLUESTARCO was trading at 1738.60. The strike last trading price was 98, which was 6 higher than the previous day. The implied volatity was 26.75, the open interest changed by 0 which decreased total open position to 3

On 8 Dec BLUESTARCO was trading at 1723.20. The strike last trading price was 92, which was 2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 5 Dec BLUESTARCO was trading at 1734.40. The strike last trading price was 92, which was 2 higher than the previous day. The implied volatity was 26.57, the open interest changed by 0 which decreased total open position to 2

On 2 Dec BLUESTARCO was trading at 1745.40. The strike last trading price was 90, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 1 Dec BLUESTARCO was trading at 1769.40. The strike last trading price was 90, which was 10 higher than the previous day. The implied volatity was 32.37, the open interest changed by 0 which decreased total open position to 4

On 28 Nov BLUESTARCO was trading at 1765.40. The strike last trading price was 80, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 26 Nov BLUESTARCO was trading at 1775.90. The strike last trading price was 80.5, which was -67.5 lower than the previous day. The implied volatity was 28.20, the open interest changed by 0 which decreased total open position to 4

On 21 Nov BLUESTARCO was trading at 1776.30. The strike last trading price was 148, which was 55 higher than the previous day. The implied volatity was 51.52, the open interest changed by 0 which decreased total open position to 1

On 14 Nov BLUESTARCO was trading at 1768.40. The strike last trading price was 80.4, 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

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