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 1940 CE
Delta: 0.09 Vega: 0.65 Theta: -0.46 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1796.70	3.75 ₹ 1,218.75	-145.8 -47385.00	22.76	9 2,925	5 1,625	5 1,625
11 Dec	1746.20	149.55 ₹ 48,603.75	0 0.00	10.75	0 0	0 0	0 0
10 Dec	1729.40	149.55 ₹ 48,603.75	0 0.00	12.15	0 0	0 0	0 0
9 Dec	1738.60	149.55 ₹ 48,603.75	0 0.00	12.36	0 0	0 0	0 0
8 Dec	1723.20	149.55 ₹ 48,603.75	0 0.00	12.76	0 0	0 0	0 0
5 Dec	1734.40	149.55 ₹ 48,603.75	0 0.00	10.23	0 0	0 0	0 0
4 Dec	1752.40	149.55 ₹ 48,603.75	0 0.00	9.06	0 0	0 0	0 0
3 Dec	1754.50	149.55 ₹ 48,603.75	0 0.00	9.00	0 0	0 0	0 0
2 Dec	1745.40	149.55 ₹ 48,603.75	0 0.00	9.31	0 0	0 0	0 0
1 Dec	1769.40	149.55 ₹ 48,603.75	0 0.00	7.73	0 0	0 0	0 0

28 Nov	1765.40	149.55 ₹ 48,603.75	0 0.00	7.69	0 0	0 0	0 0
27 Nov	1758.20	149.55 ₹ 48,603.75	0 0.00	7.85	0 0	0 0	0 0
26 Nov	1775.90	149.55 ₹ 48,603.75	0 0.00	7.04	0 0	0 0	0 0
25 Nov	1746.70	149.55 ₹ 48,603.75	0 0.00	7.98	0 0	0 0	0 0
24 Nov	1785.30	149.55 ₹ 48,603.75	0 0.00	6.46	0 0	0 0	0 0
21 Nov	1776.30	149.55 ₹ 48,603.75	0 0.00	-	0 0	0 0	0 0
20 Nov	1794.60	149.55 ₹ 48,603.75	0 0.00	5.17	0 0	0 0	0 0
19 Nov	1795.00	149.55 ₹ 48,603.75	0 0.00	-	0 0	0 0	0 0
11 Nov	1780.10	149.55 ₹ 48,603.75	0 0.00	5.09	0 0	0 0	0 0
7 Nov	1752.70	149.55 ₹ 48,603.75	0 0.00	5.85	0 0	0 0	0 0
6 Nov	1785.50	149.55 ₹ 48,603.75	0 0.00	4.56	0 0	0 0	0 0
31 Oct	1937.40	149.55 ₹ 48,603.75	0 0.00	-	0 0	0 0	0 0
30 Oct	1961.80	149.55 ₹ 48,603.75	0 0.00	-	0 0	0 0	0 0
29 Oct	1965.10	149.55 ₹ 48,603.75	0 0.00	-	0 0	0 0	0 0

For Blue Star Limited - strike price 1940 expiring on 30DEC2025

Delta for 1940 CE is 0.09

Historical price for 1940 CE is as follows

On 12 Dec BLUESTARCO was trading at 1796.70. The strike last trading price was 3.75, which was -145.8 lower than the previous day. The implied volatity was 22.76, the open interest changed by 5 which increased total open position to 5

On 11 Dec BLUESTARCO was trading at 1746.20. The strike last trading price was 149.55, which was 0 lower than the previous day. The implied volatity was 10.75, 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 149.55, which was 0 lower than the previous day. The implied volatity was 12.15, 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 149.55, which was 0 lower than the previous day. The implied volatity was 12.36, 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 149.55, which was 0 lower than the previous day. The implied volatity was 12.76, 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 149.55, which was 0 lower than the previous day. The implied volatity was 10.23, 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 149.55, which was 0 lower than the previous day. The implied volatity was 9.06, 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 149.55, which was 0 lower than the previous day. The implied volatity was 9.00, 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 149.55, which was 0 lower than the previous day. The implied volatity was 9.31, 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 149.55, which was 0 lower than the previous day. The implied volatity was 7.73, 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 149.55, which was 0 lower than the previous day. The implied volatity was 7.69, 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 149.55, which was 0 lower than the previous day. The implied volatity was 7.85, 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 149.55, which was 0 lower than the previous day. The implied volatity was 7.04, 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 149.55, which was 0 lower than the previous day. The implied volatity was 7.98, 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 149.55, which was 0 lower than the previous day. The implied volatity was 6.46, 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 149.55, 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 149.55, which was 0 lower than the previous day. The implied volatity was 5.17, 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 149.55, 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 149.55, which was 0 lower than the previous day. The implied volatity was 5.09, 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 149.55, which was 0 lower than the previous day. The implied volatity was 5.85, 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 149.55, which was 0 lower than the previous day. The implied volatity was 4.56, 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 149.55, 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 30 Oct BLUESTARCO was trading at 1961.80. The strike last trading price was 149.55, 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 29 Oct BLUESTARCO was trading at 1965.10. The strike last trading price was 149.55, 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

BLUESTARCO 30DEC2025 1940 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1796.70	117.6 ₹ 38,220	0 0.00	-	0 0	0 0	0 0
11 Dec	1746.20	117.6 ₹ 38,220	0 0.00	-	0 0	0 0	0 0
10 Dec	1729.40	117.6 ₹ 38,220	0 0.00	-	0 0	0 0	0 0
9 Dec	1738.60	117.6 ₹ 38,220	0 0.00	-	0 0	0 0	0 0
8 Dec	1723.20	117.6 ₹ 38,220	0 0.00	-	0 0	0 0	0 0
5 Dec	1734.40	117.6 ₹ 38,220	0 0.00	-	0 0	0 0	0 0
4 Dec	1752.40	117.6 ₹ 38,220	0 0.00	-	0 0	0 0	0 0
3 Dec	1754.50	117.6 ₹ 38,220	0 0.00	-	0 0	0 0	0 0
2 Dec	1745.40	117.6 ₹ 38,220	0 0.00	-	0 0	0 0	0 0
1 Dec	1769.40	117.6 ₹ 38,220	0 0.00	-	0 0	0 0	0 0
28 Nov	1765.40	117.6 ₹ 38,220	0 0.00	-	0 0	0 0	0 0
27 Nov	1758.20	117.6 ₹ 38,220	0 0.00	-	0 0	0 0	0 0
26 Nov	1775.90	117.6 ₹ 38,220	0 0.00	-	0 0	0 0	0 0
25 Nov	1746.70	117.6 ₹ 38,220	0 0.00	-	0 0	0 0	0 0
24 Nov	1785.30	117.6 ₹ 38,220	0 0.00	-	0 0	0 0	0 0
21 Nov	1776.30	117.6 ₹ 38,220	0 0.00	-	0 0	0 0	0 0
20 Nov	1794.60	117.6 ₹ 38,220	0 0.00	-	0 0	0 0	0 0
19 Nov	1795.00	117.6 ₹ 38,220	0 0.00	-	0 0	0 0	0 0
11 Nov	1780.10	117.6 ₹ 38,220	0 0.00	-	0 0	0 0	0 0
7 Nov	1752.70	117.6 ₹ 38,220	0 0.00	-	0 0	0 0	0 0
6 Nov	1785.50	117.6 ₹ 38,220	0 0.00	-	0 0	0 0	0 0
31 Oct	1937.40	117.6 ₹ 38,220	0 0.00	-	0 0	0 0	0 0
30 Oct	1961.80	117.6 ₹ 38,220	0 0.00	-	0 0	0 0	0 0
29 Oct	1965.10	117.6 ₹ 38,220	0 0.00	2.18	0 0	0 0	0 0

For Blue Star Limited - strike price 1940 expiring on 30DEC2025

Delta for 1940 PE is -

Historical price for 1940 PE is as follows

On 12 Dec BLUESTARCO was trading at 1796.70. The strike last trading price was 117.6, 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 117.6, 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 117.6, 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 Dec BLUESTARCO was trading at 1738.60. The strike last trading price was 117.6, 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 Dec BLUESTARCO was trading at 1723.20. The strike last trading price was 117.6, 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 Dec BLUESTARCO was trading at 1734.40. The strike last trading price was 117.6, 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 Dec BLUESTARCO was trading at 1752.40. The strike last trading price was 117.6, 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 Dec BLUESTARCO was trading at 1754.50. The strike last trading price was 117.6, 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 Dec BLUESTARCO was trading at 1745.40. The strike last trading price was 117.6, 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 117.6, 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 117.6, 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 Nov BLUESTARCO was trading at 1758.20. The strike last trading price was 117.6, 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 117.6, 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 117.6, 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 117.6, 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 117.6, 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 117.6, 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 117.6, 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 117.6, 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 117.6, 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 117.6, 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 117.6, 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 117.6, 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 117.6, 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

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