Historical option data for BLUESTARCO
08 Jun 2026 10:31 AM IST
| BLUESTARCO 30-Jun-2026 (22d) 1640 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.37
Vega: 0.01
Theta: -1.31
Gamma: 0.00258
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 8 Jun | 1578.30 | 35 | -2.3 (-6.17%) | 37.27 | 97 | 35 | 505 | |||||||||
| 5 Jun | 1581.80 | 38.2 | -7.6 (-16.59%) | 35.14 | 315 | -6 | 468 | |||||||||
| 4 Jun | 1607.60 | 44 | 3.75 (9.32%) | 32.49 | 3,854 | 98 | 479 | |||||||||
| 3 Jun | 1580.80 | 40.9 | 1.9 (4.87%) | 35.82 | 72 | 1 | 382 | |||||||||
| 2 Jun | 1579.60 | 40.55 | 14.55 (55.96%) | 35.41 | 213 | -18 | 380 | |||||||||
| 1 Jun | 1544.80 | 26.45 | -20.55 (-43.72%) | 33.48 | 470 | 222 | 399 | |||||||||
| 29 May | 1589.00 | 43.35 | -36.65 (-45.81%) | 30.68 | 210 | 43 | 178 | |||||||||
| 27 May | 1657.10 | 79 | -1 (-1.25%) | 32.97 | 261 | 9 | 136 | |||||||||
| 26 May | 1640.90 | 80.05 | -10.95 (-12.03%) | 35.53 | 221 | 48 | 129 | |||||||||
| 25 May | 1652.30 | 97.15 | 0.15 (0.15%) | 38.75 | 74 | 0 | 81 | |||||||||
| 22 May | 1657.20 | 97.15 | 1.15 (1.20%) | 35.76 | 74 | 73 | 80 | |||||||||
| 21 May | 1662.50 | 96.1 | -36.9 (-27.74%) | 35.99 | 8 | 2 | 2 | |||||||||
| 18 May | 1633.80 | 0 | -132.8 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 1658.00 | 0 | -132.8 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 1667.20 | 0 | -132.8 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 1630.60 | 0 | -132.8 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 1630.60 | 0 | -132.8 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 1661.10 | 0 | -132.8 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 1692.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 1748.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 1806.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 1802.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 1802.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 1837.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 1804.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 1664.30 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 1655.60 | 0 | 0 (0.00%) | 0.16 | 0 | 0 | 0 | |||||||||
| 8 Apr | 1619.40 | 0 | 0 (0.00%) | 2.36 | 0 | 0 | 0 | |||||||||
| 7 Apr | 1540.50 | 0 | 0 (0.00%) | 2.39 | 0 | 0 | 0 | |||||||||
| 6 Apr | 1565.40 | 0 | 0 (0.00%) | 1.23 | 0 | 0 | 0 | |||||||||
| 2 Apr | 1528.30 | 0 | 0 (0.00%) | 2.72 | 0 | 0 | 0 | |||||||||
For Blue Star Limited - strike price 1640 expiring on 30JUN2026
Delta for 1640 CE is 0.37
Historical price for 1640 CE is as follows
On 8 Jun BLUESTARCO was trading at 1578.30. The strike last trading price was 35, which was -2.3 lower than the previous day. The implied volatity was 37.27, the open interest changed by 35 which increased total open position to 505
On 5 Jun BLUESTARCO was trading at 1581.80. The strike last trading price was 38.2, which was -7.6 lower than the previous day. The implied volatity was 35.14, the open interest changed by -6 which decreased total open position to 468
On 4 Jun BLUESTARCO was trading at 1607.60. The strike last trading price was 44, which was 3.75 higher than the previous day. The implied volatity was 32.49, the open interest changed by 98 which increased total open position to 479
On 3 Jun BLUESTARCO was trading at 1580.80. The strike last trading price was 40.9, which was 1.9 higher than the previous day. The implied volatity was 35.82, the open interest changed by 1 which increased total open position to 382
On 2 Jun BLUESTARCO was trading at 1579.60. The strike last trading price was 40.55, which was 14.55 higher than the previous day. The implied volatity was 35.41, the open interest changed by -18 which decreased total open position to 380
On 1 Jun BLUESTARCO was trading at 1544.80. The strike last trading price was 26.45, which was -20.55 lower than the previous day. The implied volatity was 33.48, the open interest changed by 222 which increased total open position to 399
On 29 May BLUESTARCO was trading at 1589.00. The strike last trading price was 43.35, which was -36.65 lower than the previous day. The implied volatity was 30.68, the open interest changed by 43 which increased total open position to 178
On 27 May BLUESTARCO was trading at 1657.10. The strike last trading price was 79, which was -1 lower than the previous day. The implied volatity was 32.97, the open interest changed by 9 which increased total open position to 136
On 26 May BLUESTARCO was trading at 1640.90. The strike last trading price was 80.05, which was -10.95 lower than the previous day. The implied volatity was 35.53, the open interest changed by 48 which increased total open position to 129
On 25 May BLUESTARCO was trading at 1652.30. The strike last trading price was 97.15, which was 0.15 higher than the previous day. The implied volatity was 38.75, the open interest changed by 0 which decreased total open position to 81
On 22 May BLUESTARCO was trading at 1657.20. The strike last trading price was 97.15, which was 1.15 higher than the previous day. The implied volatity was 35.76, the open interest changed by 73 which increased total open position to 80
On 21 May BLUESTARCO was trading at 1662.50. The strike last trading price was 96.1, which was -36.9 lower than the previous day. The implied volatity was 35.99, the open interest changed by 2 which increased total open position to 2
On 18 May BLUESTARCO was trading at 1633.80. The strike last trading price was 0, which was -132.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 May BLUESTARCO was trading at 1658.00. The strike last trading price was 0, which was -132.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May BLUESTARCO was trading at 1667.20. The strike last trading price was 0, which was -132.8 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May BLUESTARCO was trading at 1630.60. The strike last trading price was 0, which was -132.8 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May BLUESTARCO was trading at 1630.60. The strike last trading price was 0, which was -132.8 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May BLUESTARCO was trading at 1661.10. The strike last trading price was 0, which was -132.8 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May BLUESTARCO was trading at 1692.80. 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 7 May BLUESTARCO was trading at 1748.60. 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 6 May BLUESTARCO was trading at 1806.60. 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 5 May BLUESTARCO was trading at 1802.30. 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 4 May BLUESTARCO was trading at 1802.20. 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 29 Apr BLUESTARCO was trading at 1837.30. 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 -, 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 10 Apr BLUESTARCO was trading at 1664.30. 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 9 Apr BLUESTARCO was trading at 1655.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.16, the open interest changed by 0 which decreased total open position to 0
On 8 Apr BLUESTARCO was trading at 1619.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.36, the open interest changed by 0 which decreased total open position to 0
On 7 Apr BLUESTARCO was trading at 1540.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.39, the open interest changed by 0 which decreased total open position to 0
On 6 Apr BLUESTARCO was trading at 1565.40. The strike last trading price was 0, 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 2 Apr BLUESTARCO was trading at 1528.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.72, the open interest changed by 0 which decreased total open position to 0
| BLUESTARCO 30-Jun-2026 (22d) 1640 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 8 Jun | 1578.30 | 85.5 | 85.5 | - | 19 | 0 | 210 |
| 5 Jun | 1581.80 | 85.5 | 6.5 (8.23%) | 34.12 | 19 | -6 | 210 |
| 4 Jun | 1607.60 | 80.8 | -9.5 (-10.52%) | 37.84 | 568 | 146 | 216 |
| 3 Jun | 1580.80 | 104 | 104 (-16.74%) | 32.46 | 8 | 0 | 70 |
| 2 Jun | 1579.60 | 90.3 | -18.15 (-16.74%) | 32.46 | 8 | 3 | 69 |
| 1 Jun | 1544.80 | 108.45 | 18.1 (20.03%) | 36.4 | 13 | -3 | 66 |
| 29 May | 1589.00 | 86.2 | 26.8 (45.12%) | 35.24 | 112 | -18 | 69 |
| 27 May | 1657.10 | 61 | -9 (-12.86%) | 36.02 | 86 | 36 | 88 |
| 26 May | 1640.90 | 70 | 6.7 (10.58%) | 34.15 | 68 | 26 | 51 |
| 25 May | 1652.30 | 62.7 | -7.3 (-10.43%) | 35.63 | 18 | 2 | 25 |
| 22 May | 1657.20 | 70 | 2 (2.94%) | 38.24 | 19 | 5 | 23 |
| 21 May | 1662.50 | 68 | -64.75 (-48.78%) | 38.24 | 20 | 18 | 18 |
| 18 May | 1633.80 | 0 | -132.75 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 1658.00 | 0 | -132.75 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 1667.20 | 0 | -132.75 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 1630.60 | 0 | -132.75 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 1630.60 | 0 | -132.75 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 1661.10 | 0 | -133 (-100.00%) | 0 | 0 | 0 | 0 |
| 8 May | 1692.80 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 1748.60 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 1806.60 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 1802.30 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 1802.20 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 1837.30 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 1804.90 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 1664.30 | 0 | 0 (0.00%) | 2.07 | 0 | 0 | 0 |
| 9 Apr | 1655.60 | 0 | 0 (0.00%) | 2 | 0 | 0 | 0 |
| 8 Apr | 1619.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 1540.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 1565.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 1528.30 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Blue Star Limited - strike price 1640 expiring on 30JUN2026
Delta for 1640 PE is -
Historical price for 1640 PE is as follows
On 8 Jun BLUESTARCO was trading at 1578.30. The strike last trading price was 85.5, which was 85.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 210
On 5 Jun BLUESTARCO was trading at 1581.80. The strike last trading price was 85.5, which was 6.5 higher than the previous day. The implied volatity was 34.12, the open interest changed by -6 which decreased total open position to 210
On 4 Jun BLUESTARCO was trading at 1607.60. The strike last trading price was 80.8, which was -9.5 lower than the previous day. The implied volatity was 37.84, the open interest changed by 146 which increased total open position to 216
On 3 Jun BLUESTARCO was trading at 1580.80. The strike last trading price was 104, which was 104 higher than the previous day. The implied volatity was 32.46, the open interest changed by 0 which decreased total open position to 70
On 2 Jun BLUESTARCO was trading at 1579.60. The strike last trading price was 90.3, which was -18.15 lower than the previous day. The implied volatity was 32.46, the open interest changed by 3 which increased total open position to 69
On 1 Jun BLUESTARCO was trading at 1544.80. The strike last trading price was 108.45, which was 18.1 higher than the previous day. The implied volatity was 36.4, the open interest changed by -3 which decreased total open position to 66
On 29 May BLUESTARCO was trading at 1589.00. The strike last trading price was 86.2, which was 26.8 higher than the previous day. The implied volatity was 35.24, the open interest changed by -18 which decreased total open position to 69
On 27 May BLUESTARCO was trading at 1657.10. The strike last trading price was 61, which was -9 lower than the previous day. The implied volatity was 36.02, the open interest changed by 36 which increased total open position to 88
On 26 May BLUESTARCO was trading at 1640.90. The strike last trading price was 70, which was 6.7 higher than the previous day. The implied volatity was 34.15, the open interest changed by 26 which increased total open position to 51
On 25 May BLUESTARCO was trading at 1652.30. The strike last trading price was 62.7, which was -7.3 lower than the previous day. The implied volatity was 35.63, the open interest changed by 2 which increased total open position to 25
On 22 May BLUESTARCO was trading at 1657.20. The strike last trading price was 70, which was 2 higher than the previous day. The implied volatity was 38.24, the open interest changed by 5 which increased total open position to 23
On 21 May BLUESTARCO was trading at 1662.50. The strike last trading price was 68, which was -64.75 lower than the previous day. The implied volatity was 38.24, the open interest changed by 18 which increased total open position to 18
On 18 May BLUESTARCO was trading at 1633.80. The strike last trading price was 0, which was -132.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 May BLUESTARCO was trading at 1658.00. The strike last trading price was 0, which was -132.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May BLUESTARCO was trading at 1667.20. The strike last trading price was 0, which was -132.75 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May BLUESTARCO was trading at 1630.60. The strike last trading price was 0, which was -132.75 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May BLUESTARCO was trading at 1630.60. The strike last trading price was 0, which was -132.75 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May BLUESTARCO was trading at 1661.10. The strike last trading price was 0, which was -133 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May BLUESTARCO was trading at 1692.80. 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 7 May BLUESTARCO was trading at 1748.60. 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 6 May BLUESTARCO was trading at 1806.60. 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 5 May BLUESTARCO was trading at 1802.30. 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 4 May BLUESTARCO was trading at 1802.20. 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 29 Apr BLUESTARCO was trading at 1837.30. 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 -, 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 10 Apr BLUESTARCO was trading at 1664.30. 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 9 Apr BLUESTARCO was trading at 1655.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2, the open interest changed by 0 which decreased total open position to 0
On 8 Apr BLUESTARCO was trading at 1619.40. 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 Apr BLUESTARCO was trading at 1540.50. 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 6 Apr BLUESTARCO was trading at 1565.40. 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 2 Apr BLUESTARCO was trading at 1528.30. 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
