BLUESTARCO

Blue Star Limited

1796.7 +50.50 (2.89%)

L: 1747 H: 1804.9

Back to Option Chain

Historical option data for BLUESTARCO
12 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 30-DEC-2025 1840 CE
Delta: 0.37 Vega: 1.51 Theta: -1.00 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1796.70	19.45 ₹ 6,321.25	-173.95 -56533.75	19.80	14 4,550	8 2,600	8 2,600
11 Dec	1746.20	193.4 ₹ 62,855	0 0.00	5.33	0 0	0 0	0 0
10 Dec	1729.40	193.4 ₹ 62,855	0 0.00	6.48	0 0	0 0	0 0
9 Dec	1738.60	193.4 ₹ 62,855	0 0.00	6.71	0 0	0 0	0 0
8 Dec	1723.20	193.4 ₹ 62,855	0 0.00	7.31	0 0	0 0	0 0
5 Dec	1734.40	193.4 ₹ 62,855	0 0.00	5.52	0 0	0 0	0 0
4 Dec	1752.40	193.4 ₹ 62,855	0 0.00	4.19	0 0	0 0	0 0

3 Dec	1754.50	193.4 ₹ 62,855	0 0.00	4.21	0 0	0 0	0 0
2 Dec	1745.40	193.4 ₹ 62,855	0 0.00	4.32	0 0	0 0	0 0
1 Dec	1769.40	193.4 ₹ 62,855	0 0.00	2.92	0 0	0 0	0 0
28 Nov	1765.40	193.4 ₹ 62,855	0 0.00	3.12	0 0	0 0	0 0
27 Nov	1758.20	193.4 ₹ 62,855	0 0.00	3.31	0 0	0 0	0 0
26 Nov	1775.90	193.4 ₹ 62,855	0 0.00	2.71	0 0	0 0	0 0
25 Nov	1746.70	193.4 ₹ 62,855	0 0.00	3.86	0 0	0 0	0 0
24 Nov	1785.30	193.4 ₹ 62,855	0 0.00	2.13	0 0	0 0	0 0
21 Nov	1776.30	193.4 ₹ 62,855	0 0.00	1.90	0 0	0 0	0 0
20 Nov	1794.60	193.4 ₹ 62,855	0 0.00	-	0 0	0 0	0 0
19 Nov	1795.00	193.4 ₹ 62,855	0 0.00	1.23	0 0	0 0	0 0
18 Nov	1777.50	193.4 ₹ 62,855	0 0.00	1.81	0 0	0 0	0 0
11 Nov	1780.10	193.4 ₹ 62,855	0 0.00	-	0 0	0 0	0 0
10 Nov	1771.60	193.4 ₹ 62,855	0 0.00	-	0 0	0 0	0 0
7 Nov	1752.70	193.4 ₹ 62,855	0 0.00	2.52	0 0	0 0	0 0
6 Nov	1785.50	193.4 ₹ 62,855	0 0.00	0.96	0 0	0 0	0 0
31 Oct	1937.40	193.4 ₹ 62,855	0 0.00	-	0 0	0 0	0 0
28 Oct	1951.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Oct	1979.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Oct	2006.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
23 Oct	1972.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Oct	1963.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Oct	1971.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Oct	1971.40	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 1840 expiring on 30DEC2025

Delta for 1840 CE is 0.37

Historical price for 1840 CE is as follows

On 12 Dec BLUESTARCO was trading at 1796.70. The strike last trading price was 19.45, which was -173.95 lower than the previous day. The implied volatity was 19.80, the open interest changed by 8 which increased total open position to 8

On 11 Dec BLUESTARCO was trading at 1746.20. The strike last trading price was 193.4, which was 0 lower than the previous day. The implied volatity was 5.33, 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 193.4, which was 0 lower than the previous day. The implied volatity was 6.48, 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 193.4, which was 0 lower than the previous day. The implied volatity was 6.71, 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 193.4, which was 0 lower than the previous day. The implied volatity was 7.31, 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 193.4, which was 0 lower than the previous day. The implied volatity was 5.52, the open interest changed by 0 which decreased total open position to 0

On 4 Dec BLUESTARCO was trading at 1752.40. The strike last trading price was 193.4, which was 0 lower than the previous day. The implied volatity was 4.19, the open interest changed by 0 which decreased total open position to 0

On 3 Dec BLUESTARCO was trading at 1754.50. The strike last trading price was 193.4, which was 0 lower than the previous day. The implied volatity was 4.21, 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 193.4, which was 0 lower than the previous day. The implied volatity was 4.32, 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 193.4, which was 0 lower than the previous day. The implied volatity was 2.92, 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 193.4, which was 0 lower than the previous day. The implied volatity was 3.12, the open interest changed by 0 which decreased total open position to 0

On 27 Nov BLUESTARCO was trading at 1758.20. The strike last trading price was 193.4, which was 0 lower than the previous day. The implied volatity was 3.31, 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 193.4, which was 0 lower than the previous day. The implied volatity was 2.71, the open interest changed by 0 which decreased total open position to 0

On 25 Nov BLUESTARCO was trading at 1746.70. The strike last trading price was 193.4, which was 0 lower than the previous day. The implied volatity was 3.86, the open interest changed by 0 which decreased total open position to 0

On 24 Nov BLUESTARCO was trading at 1785.30. The strike last trading price was 193.4, which was 0 lower than the previous day. The implied volatity was 2.13, 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 193.4, which was 0 lower than the previous day. The implied volatity was 1.90, the open interest changed by 0 which decreased total open position to 0

On 20 Nov BLUESTARCO was trading at 1794.60. The strike last trading price was 193.4, 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

On 19 Nov BLUESTARCO was trading at 1795.00. The strike last trading price was 193.4, which was 0 lower than the previous day. The implied volatity was 1.23, the open interest changed by 0 which decreased total open position to 0

On 18 Nov BLUESTARCO was trading at 1777.50. The strike last trading price was 193.4, which was 0 lower than the previous day. The implied volatity was 1.81, 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 193.4, 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

On 10 Nov BLUESTARCO was trading at 1771.60. The strike last trading price was 193.4, 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

On 7 Nov BLUESTARCO was trading at 1752.70. The strike last trading price was 193.4, which was 0 lower than the previous day. The implied volatity was 2.52, 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 193.4, which was 0 lower than the previous day. The implied volatity was 0.96, 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 193.4, 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

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 27 Oct BLUESTARCO was trading at 1979.60. 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 24 Oct BLUESTARCO was trading at 2006.00. 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 23 Oct BLUESTARCO was trading at 1972.20. 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 21 Oct BLUESTARCO was trading at 1963.00. 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 20 Oct BLUESTARCO was trading at 1971.30. 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 17 Oct BLUESTARCO was trading at 1971.40. 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 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 1840 PE
Delta: -0.62 Vega: 1.52 Theta: -0.57 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1796.70	50.45 ₹ 16,396.25	-71.9 -23367.50	21.15	5 1,625	0 0	4 1,300
11 Dec	1746.20	122.35 ₹ 39,763.75	24.15 7848.75	-	0 0	0 0	4 1,300
10 Dec	1729.40	122.35 ₹ 39,763.75	24.15 7848.75	-	0 0	0 0	4 1,300
9 Dec	1738.60	122.35 ₹ 39,763.75	24.15 7848.75	-	0 0	0 0	0 0
8 Dec	1723.20	122.35 ₹ 39,763.75	24.15 7848.75	20.01	3 975	0 0	4 1,300
5 Dec	1734.40	97.6 ₹ 31,720	14.3 4647.50	-	0 0	0 0	0 0
4 Dec	1752.40	97.6 ₹ 31,720	14.3 4647.50	-	0 0	1 325	0 0
3 Dec	1754.50	97.6 ₹ 31,720	14.3 4647.50	27.17	4 1,300	0 0	3 975
2 Dec	1745.40	83.25 ₹ 27,056.25	-12.65 -4111.25	-	0 0	0 0	0 0
1 Dec	1769.40	83.25 ₹ 27,056.25	-12.65 -4111.25	-	0 0	1 325	0 0
28 Nov	1765.40	83.25 ₹ 27,056.25	-12.65 -4111.25	23.08	3 975	0 0	2 650
27 Nov	1758.20	95.9 ₹ 31,167.5	-28.65 -9311.25	26.87	2 650	0 0	0 0
26 Nov	1775.90	124.55 ₹ 40,478.75	0 0.00	-	0 0	0 0	0 0
25 Nov	1746.70	124.55 ₹ 40,478.75	0 0.00	-	0 0	0 0	0 0
24 Nov	1785.30	124.55 ₹ 40,478.75	0 0.00	-	0 0	0 0	0 0
21 Nov	1776.30	124.55 ₹ 40,478.75	0 0.00	-	0 0	0 0	0 0
20 Nov	1794.60	124.55 ₹ 40,478.75	0 0.00	-	0 0	0 0	0 0
19 Nov	1795.00	124.55 ₹ 40,478.75	0 0.00	-	0 0	0 0	0 0
18 Nov	1777.50	124.55 ₹ 40,478.75	0 0.00	-	0 0	0 0	0 0
11 Nov	1780.10	124.55 ₹ 40,478.75	0 0.00	-	0 0	0 0	0 0
10 Nov	1771.60	124.55 ₹ 40,478.75	0 0.00	-	0 0	0 0	0 0
7 Nov	1752.70	124.55 ₹ 40,478.75	0 0.00	-	0 0	0 0	0 0
6 Nov	1785.50	124.55 ₹ 40,478.75	0 0.00	-	0 0	0 0	0 0
31 Oct	1937.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
28 Oct	1951.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Oct	1979.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Oct	2006.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
23 Oct	1972.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Oct	1963.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Oct	1971.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Oct	1971.40	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	3.01	0 0	0 0	0 0

For Blue Star Limited - strike price 1840 expiring on 30DEC2025

Delta for 1840 PE is -0.62

Historical price for 1840 PE is as follows

On 12 Dec BLUESTARCO was trading at 1796.70. The strike last trading price was 50.45, which was -71.9 lower than the previous day. The implied volatity was 21.15, the open interest changed by 0 which decreased total open position to 4

On 11 Dec BLUESTARCO was trading at 1746.20. The strike last trading price was 122.35, which was 24.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 10 Dec BLUESTARCO was trading at 1729.40. The strike last trading price was 122.35, which was 24.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 9 Dec BLUESTARCO was trading at 1738.60. The strike last trading price was 122.35, which was 24.15 higher than the previous day. The implied volatity was -, 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 122.35, which was 24.15 higher than the previous day. The implied volatity was 20.01, the open interest changed by 0 which decreased total open position to 4

On 5 Dec BLUESTARCO was trading at 1734.40. The strike last trading price was 97.6, which was 14.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec BLUESTARCO was trading at 1752.40. The strike last trading price was 97.6, which was 14.3 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 3 Dec BLUESTARCO was trading at 1754.50. The strike last trading price was 97.6, which was 14.3 higher than the previous day. The implied volatity was 27.17, the open interest changed by 0 which decreased total open position to 3

On 2 Dec BLUESTARCO was trading at 1745.40. The strike last trading price was 83.25, which was -12.65 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 83.25, which was -12.65 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 28 Nov BLUESTARCO was trading at 1765.40. The strike last trading price was 83.25, which was -12.65 lower than the previous day. The implied volatity was 23.08, the open interest changed by 0 which decreased total open position to 2

On 27 Nov BLUESTARCO was trading at 1758.20. The strike last trading price was 95.9, which was -28.65 lower than the previous day. The implied volatity was 26.87, 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 124.55, 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 Nov BLUESTARCO was trading at 1746.70. The strike last trading price was 124.55, 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 Nov BLUESTARCO was trading at 1785.30. The strike last trading price was 124.55, 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 124.55, 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 Nov BLUESTARCO was trading at 1794.60. The strike last trading price was 124.55, 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 Nov BLUESTARCO was trading at 1795.00. The strike last trading price was 124.55, 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 18 Nov BLUESTARCO was trading at 1777.50. The strike last trading price was 124.55, 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 124.55, 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 124.55, 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 124.55, 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 124.55, 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 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 3.01, 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