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 1900 CE
Delta: 0.16 Vega: 0.99 Theta: -0.68 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1796.70	7.4 ₹ 2,405	4.7 1527.50	21.64	461 1,49,825	144 46,800	334 1,08,550
11 Dec	1746.20	2.85 ₹ 926.25	1.2 390.00	22.59	124 40,300	-8 -2,600	190 61,750
10 Dec	1729.40	1.65 ₹ 536.25	-0.85 -276.25	21.66	432 1,40,400	130 42,250	198 64,350
9 Dec	1738.60	2.45 ₹ 796.25	0.05 16.25	24.04	206 66,950	-18 -5,850	69 22,425
8 Dec	1723.20	2.35 ₹ 763.75	-1.05 -341.25	24.78	38 12,350	9 2,925	88 28,600
5 Dec	1734.40	3.35 ₹ 1,088.75	-1.4 -455.00	22.08	87 28,275	-4 -1,300	79 25,675
4 Dec	1752.40	4.9 ₹ 1,592.5	0.4 130.00	21.18	95 30,875	6 1,950	83 26,975
3 Dec	1754.50	4.4 ₹ 1,430	-1.35 -438.75	20.41	142 46,150	34 11,050	77 25,025
2 Dec	1745.40	5.9 ₹ 1,917.5	-0.5 -162.50	22.91	148 48,100	-33 -10,725	44 14,300
1 Dec	1769.40	6.6 ₹ 2,145	-2.6 -845.00	19.42	81 26,325	24 7,800	77 25,025
28 Nov	1765.40	8.8 ₹ 2,860	-4.1 -1332.50	20.98	97 31,525	36 11,700	54 17,550
27 Nov	1758.20	12.9 ₹ 4,192.5	-157.55 -51203.75	24.58	34 11,050	18 5,850	18 5,850
26 Nov	1775.90	170.45 ₹ 55,396.25	0 0.00	5.33	0 0	0 0	0 0
25 Nov	1746.70	170.45 ₹ 55,396.25	0 0.00	6.35	0 0	0 0	0 0
24 Nov	1785.30	170.45 ₹ 55,396.25	0 0.00	4.77	0 0	0 0	0 0
21 Nov	1776.30	170.45 ₹ 55,396.25	0 0.00	4.41	0 0	0 0	0 0
20 Nov	1794.60	170.45 ₹ 55,396.25	0 0.00	3.87	0 0	0 0	0 0
19 Nov	1795.00	170.45 ₹ 55,396.25	0 0.00	3.76	0 0	0 0	0 0
18 Nov	1777.50	170.45 ₹ 55,396.25	0 0.00	4.32	0 0	0 0	0 0
11 Nov	1780.10	170.45 ₹ 55,396.25	0 0.00	3.63	0 0	0 0	0 0
7 Nov	1752.70	170.45 ₹ 55,396.25	0 0.00	4.53	0 0	0 0	0 0

6 Nov	1785.50	170.45 ₹ 55,396.25	0 0.00	3.21	0 0	0 0	0 0
31 Oct	1937.40	170.45 ₹ 55,396.25	0 0.00	-	0 0	0 0	0 0
30 Oct	1961.80	170.45 ₹ 55,396.25	0 0.00	-	0 0	0 0	0 0
29 Oct	1965.10	170.45 ₹ 55,396.25	0 0.00	-	0 0	0 0	0 0

For Blue Star Limited - strike price 1900 expiring on 30DEC2025

Delta for 1900 CE is 0.16

Historical price for 1900 CE is as follows

On 12 Dec BLUESTARCO was trading at 1796.70. The strike last trading price was 7.4, which was 4.7 higher than the previous day. The implied volatity was 21.64, the open interest changed by 144 which increased total open position to 334

On 11 Dec BLUESTARCO was trading at 1746.20. The strike last trading price was 2.85, which was 1.2 higher than the previous day. The implied volatity was 22.59, the open interest changed by -8 which decreased total open position to 190

On 10 Dec BLUESTARCO was trading at 1729.40. The strike last trading price was 1.65, which was -0.85 lower than the previous day. The implied volatity was 21.66, the open interest changed by 130 which increased total open position to 198

On 9 Dec BLUESTARCO was trading at 1738.60. The strike last trading price was 2.45, which was 0.05 higher than the previous day. The implied volatity was 24.04, the open interest changed by -18 which decreased total open position to 69

On 8 Dec BLUESTARCO was trading at 1723.20. The strike last trading price was 2.35, which was -1.05 lower than the previous day. The implied volatity was 24.78, the open interest changed by 9 which increased total open position to 88

On 5 Dec BLUESTARCO was trading at 1734.40. The strike last trading price was 3.35, which was -1.4 lower than the previous day. The implied volatity was 22.08, the open interest changed by -4 which decreased total open position to 79

On 4 Dec BLUESTARCO was trading at 1752.40. The strike last trading price was 4.9, which was 0.4 higher than the previous day. The implied volatity was 21.18, the open interest changed by 6 which increased total open position to 83

On 3 Dec BLUESTARCO was trading at 1754.50. The strike last trading price was 4.4, which was -1.35 lower than the previous day. The implied volatity was 20.41, the open interest changed by 34 which increased total open position to 77

On 2 Dec BLUESTARCO was trading at 1745.40. The strike last trading price was 5.9, which was -0.5 lower than the previous day. The implied volatity was 22.91, the open interest changed by -33 which decreased total open position to 44

On 1 Dec BLUESTARCO was trading at 1769.40. The strike last trading price was 6.6, which was -2.6 lower than the previous day. The implied volatity was 19.42, the open interest changed by 24 which increased total open position to 77

On 28 Nov BLUESTARCO was trading at 1765.40. The strike last trading price was 8.8, which was -4.1 lower than the previous day. The implied volatity was 20.98, the open interest changed by 36 which increased total open position to 54

On 27 Nov BLUESTARCO was trading at 1758.20. The strike last trading price was 12.9, which was -157.55 lower than the previous day. The implied volatity was 24.58, the open interest changed by 18 which increased total open position to 18

On 26 Nov BLUESTARCO was trading at 1775.90. The strike last trading price was 170.45, 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 25 Nov BLUESTARCO was trading at 1746.70. The strike last trading price was 170.45, which was 0 lower than the previous day. The implied volatity was 6.35, 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 170.45, 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 21 Nov BLUESTARCO was trading at 1776.30. The strike last trading price was 170.45, which was 0 lower than the previous day. The implied volatity was 4.41, 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 170.45, which was 0 lower than the previous day. The implied volatity was 3.87, 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 170.45, which was 0 lower than the previous day. The implied volatity was 3.76, 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 170.45, 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 11 Nov BLUESTARCO was trading at 1780.10. The strike last trading price was 170.45, which was 0 lower than the previous day. The implied volatity was 3.63, 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 170.45, which was 0 lower than the previous day. The implied volatity was 4.53, 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 170.45, which was 0 lower than the previous day. The implied volatity was 3.21, 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 170.45, 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 170.45, 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 29 Oct BLUESTARCO was trading at 1965.10. The strike last trading price was 170.45, 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 1900 PE
Delta: -0.81 Vega: 1.07 Theta: -0.27 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1796.70	98 ₹ 31,850	-63.4 -20605.00	23.53	10 3,250	1 325	10 3,250
11 Dec	1746.20	161.4 ₹ 52,455	23.35 7588.75	43.03	1 325	0 0	8 2,600
10 Dec	1729.40	138.05 ₹ 44,866.25	-7.95 -2583.75	-	0 0	0 0	8 2,600
9 Dec	1738.60	138.05 ₹ 44,866.25	-7.95 -2583.75	-	0 0	0 0	0 0
8 Dec	1723.20	138.05 ₹ 44,866.25	-7.95 -2583.75	-	0 0	0 0	8 2,600
5 Dec	1734.40	138.05 ₹ 44,866.25	-7.95 -2583.75	-	0 0	0 0	0 0
4 Dec	1752.40	138.05 ₹ 44,866.25	-7.95 -2583.75	-	0 0	0 0	0 0
3 Dec	1754.50	138.05 ₹ 44,866.25	-7.95 -2583.75	-	0 0	0 0	0 0
2 Dec	1745.40	138.05 ₹ 44,866.25	-7.95 -2583.75	-	0 0	0 0	0 0
1 Dec	1769.40	138.05 ₹ 44,866.25	-7.95 -2583.75	-	0 0	0 0	0 0
28 Nov	1765.40	138.05 ₹ 44,866.25	-7.95 -2583.75	-	0 0	2 650	0 0
27 Nov	1758.20	138.05 ₹ 44,866.25	-7.95 -2583.75	25.10	2 650	0 0	6 1,950
26 Nov	1775.90	146 ₹ 47,450	6 1950.00	-	0 0	0 0	0 0
25 Nov	1746.70	146 ₹ 47,450	6 1950.00	-	0 0	0 0	0 0
24 Nov	1785.30	146 ₹ 47,450	6 1950.00	-	0 0	0 0	0 0
21 Nov	1776.30	146 ₹ 47,450	6 1950.00	-	0 0	0 0	0 0
20 Nov	1794.60	146 ₹ 47,450	6 1950.00	-	0 0	4 1,300	0 0
19 Nov	1795.00	146 ₹ 47,450	6 1950.00	40.14	4 1,300	2 650	4 1,300
18 Nov	1777.50	140 ₹ 45,500	-3 -975.00	31.80	1 325	0 0	1 325
11 Nov	1780.10	98.9 ₹ 32,142.5	0 0.00	-	0 0	0 0	0 0
7 Nov	1752.70	98.9 ₹ 32,142.5	0 0.00	-	0 0	0 0	0 0
6 Nov	1785.50	98.9 ₹ 32,142.5	0 0.00	-	0 0	0 0	0 0
31 Oct	1937.40	98.9 ₹ 32,142.5	0 0.00	-	0 0	0 0	0 0
30 Oct	1961.80	98.9 ₹ 32,142.5	0 0.00	-	0 0	0 0	0 0
29 Oct	1965.10	98.9 ₹ 32,142.5	0 0.00	3.33	0 0	0 0	0 0

For Blue Star Limited - strike price 1900 expiring on 30DEC2025

Delta for 1900 PE is -0.81

Historical price for 1900 PE is as follows

On 12 Dec BLUESTARCO was trading at 1796.70. The strike last trading price was 98, which was -63.4 lower than the previous day. The implied volatity was 23.53, the open interest changed by 1 which increased total open position to 10

On 11 Dec BLUESTARCO was trading at 1746.20. The strike last trading price was 161.4, which was 23.35 higher than the previous day. The implied volatity was 43.03, the open interest changed by 0 which decreased total open position to 8

On 10 Dec BLUESTARCO was trading at 1729.40. The strike last trading price was 138.05, which was -7.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 9 Dec BLUESTARCO was trading at 1738.60. The strike last trading price was 138.05, which was -7.95 lower 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 138.05, which was -7.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 5 Dec BLUESTARCO was trading at 1734.40. The strike last trading price was 138.05, which was -7.95 lower 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 138.05, which was -7.95 lower than the previous day. The implied volatity was -, 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 138.05, which was -7.95 lower than the previous day. The implied volatity was -, 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 138.05, which was -7.95 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 138.05, which was -7.95 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 138.05, which was -7.95 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 27 Nov BLUESTARCO was trading at 1758.20. The strike last trading price was 138.05, which was -7.95 lower than the previous day. The implied volatity was 25.10, the open interest changed by 0 which decreased total open position to 6

On 26 Nov BLUESTARCO was trading at 1775.90. The strike last trading price was 146, 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 25 Nov BLUESTARCO was trading at 1746.70. The strike last trading price was 146, 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 24 Nov BLUESTARCO was trading at 1785.30. The strike last trading price was 146, 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 21 Nov BLUESTARCO was trading at 1776.30. The strike last trading price was 146, 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 20 Nov BLUESTARCO was trading at 1794.60. The strike last trading price was 146, which was 6 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 19 Nov BLUESTARCO was trading at 1795.00. The strike last trading price was 146, which was 6 higher than the previous day. The implied volatity was 40.14, the open interest changed by 2 which increased total open position to 4

On 18 Nov BLUESTARCO was trading at 1777.50. The strike last trading price was 140, which was -3 lower than the previous day. The implied volatity was 31.80, the open interest changed by 0 which decreased total open position to 1

On 11 Nov BLUESTARCO was trading at 1780.10. The strike last trading price was 98.9, 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 98.9, 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 98.9, 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 98.9, 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 98.9, 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 29 Oct BLUESTARCO was trading at 1965.10. The strike last trading price was 98.9, 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

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