BLUESTARCO
Blue Star Limited
Historical option data for BLUESTARCO
30 Apr 2026 04:10 PM IST
| BLUESTARCO 26-May-2026 (25d) 1840 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.42
Vega: 0.02
Theta: -1.6
Gamma: 0.00193
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 30 Apr | 1781.00 | 57.5 | -23.25 | 42.26 | 115 | 38 | 166 | |||||||||
| 29 Apr | 1837.30 | 80.5 | -30.200000000000003 | 38.29 | 163 | 61 | 127 | |||||||||
| 28 Apr | 1891.60 | 110.7 | -25.14999999999999 | 35.39 | 96 | 35 | 68 | |||||||||
| 27 Apr | 1916.30 | 138 | 65 | 41.48 | 52 | 12 | 33 | |||||||||
| 24 Apr | 1818.40 | 74.15 | -156.79999999999998 | 37.78 | 46 | 21 | 21 | |||||||||
| 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 | 10 | 10 | |||||||||
| 1 Apr | 1556.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 1610.70 | 0 | 0 | 6.27 | 0 | 0 | 0 | |||||||||
| 27 Mar | 1675.20 | 0 | 0 | 4.99 | 0 | 0 | 0 | |||||||||
| 25 Mar | 1744.60 | 0 | 0 | 2.44 | 0 | 0 | 0 | |||||||||
| 24 Mar | 1665.90 | 0 | 0 | 5.15 | 0 | 0 | 0 | |||||||||
| 23 Mar | 1621.10 | 0 | 0 | 4.22 | 0 | 0 | 0 | |||||||||
| 20 Mar | 1708.60 | 0 | 0 | 3.35 | 0 | 0 | 0 | |||||||||
| 19 Mar | 1733.50 | 0 | 0 | 2.52 | 0 | 0 | 0 | |||||||||
| 18 Mar | 1819.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 1815.30 | 0 | 0 | 0.1 | 0 | 0 | 0 | |||||||||
| 16 Mar | 1804.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 1833.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 1953.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 1941.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 10 Mar | 1887.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 1875.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 1948.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 1946.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 1843.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 1902.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 1941.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Blue Star Limited - strike price 1840 expiring on 26MAY2026
Delta for 1840 CE is 0.42
Historical price for 1840 CE is as follows
On 30 Apr BLUESTARCO was trading at 1781.00. The strike last trading price was 57.5, which was -23.25 lower than the previous day. The implied volatity was 42.26, the open interest changed by 38 which increased total open position to 166
On 29 Apr BLUESTARCO was trading at 1837.30. The strike last trading price was 80.5, which was -30.200000000000003 lower than the previous day. The implied volatity was 38.29, the open interest changed by 61 which increased total open position to 127
On 28 Apr BLUESTARCO was trading at 1891.60. The strike last trading price was 110.7, which was -25.14999999999999 lower than the previous day. The implied volatity was 35.39, the open interest changed by 35 which increased total open position to 68
On 27 Apr BLUESTARCO was trading at 1916.30. The strike last trading price was 138, which was 65 higher than the previous day. The implied volatity was 41.48, the open interest changed by 12 which increased total open position to 33
On 24 Apr BLUESTARCO was trading at 1818.40. The strike last trading price was 74.15, which was -156.79999999999998 lower than the previous day. The implied volatity was 37.78, the open interest changed by 21 which increased total open position to 21
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 10 which increased total open position to 10
On 1 Apr BLUESTARCO was trading at 1556.30. 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 30 Mar BLUESTARCO was trading at 1610.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.27, 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 0, which was 0 lower than the previous day. The implied volatity was 4.99, 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 0, which was 0 lower than the previous day. The implied volatity was 2.44, 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 0, which was 0 lower than the previous day. The implied volatity was 5.15, 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 0, which was 0 lower than the previous day. The implied volatity was 4.22, 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 0, which was 0 lower than the previous day. The implied volatity was 3.35, 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 0, 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 18 Mar BLUESTARCO was trading at 1819.60. 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 17 Mar BLUESTARCO was trading at 1815.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.1, 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 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 Mar BLUESTARCO was trading at 1833.20. 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 12 Mar BLUESTARCO was trading at 1953.50. 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 11 Mar BLUESTARCO was trading at 1941.10. 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 Mar BLUESTARCO was trading at 1887.80. 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 9 Mar BLUESTARCO was trading at 1875.10. 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 6 Mar BLUESTARCO was trading at 1948.50. 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 5 Mar BLUESTARCO was trading at 1946.70. 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 4 Mar BLUESTARCO was trading at 1843.60. 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 2 Mar BLUESTARCO was trading at 1902.50. 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 27 Feb BLUESTARCO was trading at 1941.20. 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 26-May-2026 (25d) 1840 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.54
Vega: 0.02
Theta: -1.75
Gamma: 0.00156
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 30 Apr | 1781.00 | 127.2 | 30.950000000000003 | 53.07 | 40 | -9 | 109 |
| 29 Apr | 1837.30 | 88 | 6.849999999999994 | 45.79 | 160 | 76 | 111 |
| 28 Apr | 1891.60 | 81.15 | 14.150000000000006 | 51.72 | 51 | 13 | 34 |
| 27 Apr | 1916.30 | 67 | -8.299999999999997 | 48.99 | 51 | 23 | 32 |
| 24 Apr | 1818.40 | 75.3 | 0 | - | 0 | 0 | 9 |
| 23 Apr | 1829.80 | 75.3 | 0 | - | 0 | 0 | 9 |
| 22 Apr | 1888.60 | 75.3 | 0 | - | 0 | 0 | 9 |
| 21 Apr | 1869.80 | 75.3 | 0 | 44.23 | 0 | 0 | 9 |
| 20 Apr | 1889.00 | 75.3 | -26.700000000000003 | 44.23 | 10 | 2 | 10 |
| 17 Apr | 1866.10 | 102 | -22.049999999999997 | 49.36 | 1 | 0 | 9 |
| 16 Apr | 1849.30 | 124.05 | -19.549999999999997 | 49.37 | 6 | 5 | 9 |
| 15 Apr | 1804.90 | 143.6 | 62.44999999999999 | 53.98 | 4 | 3 | 3 |
| 13 Apr | 1730.00 | 0 | 0 | - | 0 | 10 | 10 |
| 1 Apr | 1556.30 | - | - | - | 0 | 0 | 0 |
| 30 Mar | 1610.70 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 1675.20 | 0 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 1744.60 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 1665.90 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 1621.10 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 1708.60 | 0 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 1733.50 | 0 | 0 | 0.6 | 0 | 0 | 0 |
| 18 Mar | 1819.60 | 0 | 0 | 0.51 | 0 | 0 | 0 |
| 17 Mar | 1815.30 | 0 | 0 | 0.22 | 0 | 0 | 0 |
| 16 Mar | 1804.10 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 1833.20 | 0 | 0 | 0.77 | 0 | 0 | 0 |
| 12 Mar | 1953.50 | 0 | 0 | 4.65 | 0 | 0 | 0 |
| 11 Mar | 1941.10 | 0 | 0 | 4.42 | 0 | 0 | 0 |
| 10 Mar | 1887.80 | 0 | 0 | 2.58 | 0 | 0 | 0 |
| 9 Mar | 1875.10 | 0 | 0 | 2.45 | 0 | 0 | 0 |
| 6 Mar | 1948.50 | 0 | 0 | 4.3 | 0 | 0 | 0 |
| 5 Mar | 1946.70 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 1843.60 | 0 | 0 | 2.07 | 0 | 0 | 0 |
| 2 Mar | 1902.50 | 0 | 0 | 3.22 | 0 | 0 | 0 |
| 27 Feb | 1941.20 | 0 | 0 | 4.09 | 0 | 0 | 0 |
For Blue Star Limited - strike price 1840 expiring on 26MAY2026
Delta for 1840 PE is -0.54
Historical price for 1840 PE is as follows
On 30 Apr BLUESTARCO was trading at 1781.00. The strike last trading price was 127.2, which was 30.950000000000003 higher than the previous day. The implied volatity was 53.07, the open interest changed by -9 which decreased total open position to 109
On 29 Apr BLUESTARCO was trading at 1837.30. The strike last trading price was 88, which was 6.849999999999994 higher than the previous day. The implied volatity was 45.79, the open interest changed by 76 which increased total open position to 111
On 28 Apr BLUESTARCO was trading at 1891.60. The strike last trading price was 81.15, which was 14.150000000000006 higher than the previous day. The implied volatity was 51.72, the open interest changed by 13 which increased total open position to 34
On 27 Apr BLUESTARCO was trading at 1916.30. The strike last trading price was 67, which was -8.299999999999997 lower than the previous day. The implied volatity was 48.99, the open interest changed by 23 which increased total open position to 32
On 24 Apr BLUESTARCO was trading at 1818.40. The strike last trading price was 75.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 23 Apr BLUESTARCO was trading at 1829.80. The strike last trading price was 75.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 22 Apr BLUESTARCO was trading at 1888.60. The strike last trading price was 75.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 21 Apr BLUESTARCO was trading at 1869.80. The strike last trading price was 75.3, which was 0 lower than the previous day. The implied volatity was 44.23, the open interest changed by 0 which decreased total open position to 9
On 20 Apr BLUESTARCO was trading at 1889.00. The strike last trading price was 75.3, which was -26.700000000000003 lower than the previous day. The implied volatity was 44.23, the open interest changed by 2 which increased total open position to 10
On 17 Apr BLUESTARCO was trading at 1866.10. The strike last trading price was 102, which was -22.049999999999997 lower than the previous day. The implied volatity was 49.36, the open interest changed by 0 which decreased total open position to 9
On 16 Apr BLUESTARCO was trading at 1849.30. The strike last trading price was 124.05, which was -19.549999999999997 lower than the previous day. The implied volatity was 49.37, the open interest changed by 5 which increased total open position to 9
On 15 Apr BLUESTARCO was trading at 1804.90. The strike last trading price was 143.6, which was 62.44999999999999 higher than the previous day. The implied volatity was 53.98, the open interest changed by 3 which increased total open position to 3
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 10 which increased total open position to 10
On 1 Apr BLUESTARCO was trading at 1556.30. 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 30 Mar BLUESTARCO was trading at 1610.70. 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 27 Mar BLUESTARCO was trading at 1675.20. 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 25 Mar BLUESTARCO was trading at 1744.60. 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 Mar BLUESTARCO was trading at 1665.90. 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 23 Mar BLUESTARCO was trading at 1621.10. 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 20 Mar BLUESTARCO was trading at 1708.60. 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 19 Mar BLUESTARCO was trading at 1733.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.6, 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 0, which was 0 lower than the previous day. The implied volatity was 0.51, 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 0, which was 0 lower than the previous day. The implied volatity was 0.22, 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 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 Mar BLUESTARCO was trading at 1833.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.77, 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 0, which was 0 lower than the previous day. The implied volatity was 4.65, 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 0, which was 0 lower than the previous day. The implied volatity was 4.42, 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 0, which was 0 lower than the previous day. The implied volatity was 2.58, 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 0, which was 0 lower than the previous day. The implied volatity was 2.45, 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 0, which was 0 lower than the previous day. The implied volatity was 4.3, 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 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 Mar BLUESTARCO was trading at 1843.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.07, 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 0, which was 0 lower than the previous day. The implied volatity was 3.22, the open interest changed by 0 which decreased total open position to 0
On 27 Feb BLUESTARCO was trading at 1941.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.09, the open interest changed by 0 which decreased total open position to 0
