Historical option data for BLUESTARCO
24 Jun 2026 11:03 AM IST
| BLUESTARCO 28-Jul-2026 (34d) 1700 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.43
Vega: 0.02
Theta: -0.93
Gamma: 0.00268
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Jun | 1658.50 | 43.5 | -2.1 (-4.61%) | 28.66 | 76 | 10 | 427 | |||||||||
| 23 Jun | 1661.90 | 43.6 | -5.5 (-11.20%) | 27.77 | 176 | 39 | 418 | |||||||||
| 22 Jun | 1664.70 | 49.45 | -5.6 (-10.17%) | 28.48 | 417 | 109 | 380 | |||||||||
| 19 Jun | 1668.30 | 56.15 | -14.3 (-20.30%) | 29.52 | 76 | 40 | 279 | |||||||||
| 18 Jun | 1706.30 | 71 | -3.15 (-4.25%) | 28.52 | 84 | -1 | 236 | |||||||||
| 17 Jun | 1695.60 | 74.15 | 34.25 (85.84%) | 31.32 | 327 | 219 | 237 | |||||||||
| 16 Jun | 1621.40 | 40 | -7.3 (-15.43%) | 29.9 | 16 | -1 | 18 | |||||||||
| 15 Jun | 1611.20 | 47.3 | 18.1 (61.99%) | 30.31 | 7 | 3 | 19 | |||||||||
| 12 Jun | 1583.80 | 29.2 | -10.75 (-26.91%) | 32.49 | 6 | 2 | 14 | |||||||||
| 11 Jun | 1556.80 | 39.95 | 0 (0.00%) | 33.37 | 5 | 0 | 12 | |||||||||
| 10 Jun | 1581.70 | 39.95 | 7.95 (24.84%) | 33.37 | 5 | 4 | 12 | |||||||||
| 9 Jun | 1570.80 | 32 | -2.2 (-6.43%) | 34.13 | 4 | -2 | 8 | |||||||||
| 8 Jun | 1552.20 | 34.2 | -16 (-31.87%) | 34.91 | 2 | -1 | 11 | |||||||||
| 5 Jun | 1581.80 | 50.2 | -4.75 (-8.64%) | 34.26 | 1 | -1 | 12 | |||||||||
| 4 Jun | 1607.60 | 54.95 | 17.35 (46.14%) | 33.23 | 10 | 7 | 12 | |||||||||
| 3 Jun | 1580.80 | 37.6 | -0.4 (-1.05%) | 34.92 | 1 | 1 | 5 | |||||||||
| 2 Jun | 1579.60 | 38 | 0 (0.00%) | 35.51 | 4 | 0 | 4 | |||||||||
| 1 Jun | 1544.80 | 38 | -57 (-60.00%) | 35.51 | 4 | 4 | 4 | |||||||||
For Blue Star Limited - strike price 1700 expiring on 28JUL2026
Delta for 1700 CE is 0.43
Historical price for 1700 CE is as follows
On 24 Jun BLUESTARCO was trading at 1658.50. The strike last trading price was 43.5, which was -2.1 lower than the previous day. The implied volatity was 28.66, the open interest changed by 10 which increased total open position to 427
On 23 Jun BLUESTARCO was trading at 1661.90. The strike last trading price was 43.6, which was -5.5 lower than the previous day. The implied volatity was 27.77, the open interest changed by 39 which increased total open position to 418
On 22 Jun BLUESTARCO was trading at 1664.70. The strike last trading price was 49.45, which was -5.6 lower than the previous day. The implied volatity was 28.48, the open interest changed by 109 which increased total open position to 380
On 19 Jun BLUESTARCO was trading at 1668.30. The strike last trading price was 56.15, which was -14.3 lower than the previous day. The implied volatity was 29.52, the open interest changed by 40 which increased total open position to 279
On 18 Jun BLUESTARCO was trading at 1706.30. The strike last trading price was 71, which was -3.15 lower than the previous day. The implied volatity was 28.52, the open interest changed by -1 which decreased total open position to 236
On 17 Jun BLUESTARCO was trading at 1695.60. The strike last trading price was 74.15, which was 34.25 higher than the previous day. The implied volatity was 31.32, the open interest changed by 219 which increased total open position to 237
On 16 Jun BLUESTARCO was trading at 1621.40. The strike last trading price was 40, which was -7.3 lower than the previous day. The implied volatity was 29.9, the open interest changed by -1 which decreased total open position to 18
On 15 Jun BLUESTARCO was trading at 1611.20. The strike last trading price was 47.3, which was 18.1 higher than the previous day. The implied volatity was 30.31, the open interest changed by 3 which increased total open position to 19
On 12 Jun BLUESTARCO was trading at 1583.80. The strike last trading price was 29.2, which was -10.75 lower than the previous day. The implied volatity was 32.49, the open interest changed by 2 which increased total open position to 14
On 11 Jun BLUESTARCO was trading at 1556.80. The strike last trading price was 39.95, which was 0 lower than the previous day. The implied volatity was 33.37, the open interest changed by 0 which decreased total open position to 12
On 10 Jun BLUESTARCO was trading at 1581.70. The strike last trading price was 39.95, which was 7.95 higher than the previous day. The implied volatity was 33.37, the open interest changed by 4 which increased total open position to 12
On 9 Jun BLUESTARCO was trading at 1570.80. The strike last trading price was 32, which was -2.2 lower than the previous day. The implied volatity was 34.13, the open interest changed by -2 which decreased total open position to 8
On 8 Jun BLUESTARCO was trading at 1552.20. The strike last trading price was 34.2, which was -16 lower than the previous day. The implied volatity was 34.91, the open interest changed by -1 which decreased total open position to 11
On 5 Jun BLUESTARCO was trading at 1581.80. The strike last trading price was 50.2, which was -4.75 lower than the previous day. The implied volatity was 34.26, the open interest changed by -1 which decreased total open position to 12
On 4 Jun BLUESTARCO was trading at 1607.60. The strike last trading price was 54.95, which was 17.35 higher than the previous day. The implied volatity was 33.23, the open interest changed by 7 which increased total open position to 12
On 3 Jun BLUESTARCO was trading at 1580.80. The strike last trading price was 37.6, which was -0.4 lower than the previous day. The implied volatity was 34.92, the open interest changed by 1 which increased total open position to 5
On 2 Jun BLUESTARCO was trading at 1579.60. The strike last trading price was 38, which was 0 lower than the previous day. The implied volatity was 35.51, the open interest changed by 0 which decreased total open position to 4
On 1 Jun BLUESTARCO was trading at 1544.80. The strike last trading price was 38, which was -57 lower than the previous day. The implied volatity was 35.51, the open interest changed by 4 which increased total open position to 4
| BLUESTARCO 28-Jul-2026 (34d) 1700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.55
Vega: 0.02
Theta: -0.91
Gamma: 0.00211
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Jun | 1658.50 | 95 | -5 (-5.00%) | 36.77 | 30 | 23 | 79 |
| 23 Jun | 1661.90 | 100 | 0 (0.00%) | 40.29 | 1 | 0 | 56 |
| 22 Jun | 1664.70 | 100 | 15 (17.65%) | 39.23 | 57 | 44 | 56 |
| 19 Jun | 1668.30 | 90 | 13 (16.88%) | 36.59 | 13 | 9 | 11 |
| 18 Jun | 1706.30 | 77 | 77 | - | 1 | 0 | 2 |
| 17 Jun | 1695.60 | 115 | 115 (-33.04%) | 34.7 | 2 | 0 | 2 |
| 16 Jun | 1621.40 | 115 | -22 (-16.06%) | 35.02 | 2 | 2 | 2 |
| 15 Jun | 1611.20 | 0 | 0 | - | 0 | 0 | 0 |
| 12 Jun | 1583.80 | 0 | 0 | - | 0 | 0 | 0 |
| 11 Jun | 1556.80 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Jun | 1581.70 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Jun | 1570.80 | 0 | 0 | - | 0 | 0 | 0 |
| 8 Jun | 1552.20 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Jun | 1581.80 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Jun | 1607.60 | 0 | 0 | - | 0 | 0 | 0 |
| 3 Jun | 1580.80 | 0 | 0 | - | 0 | 0 | 0 |
| 2 Jun | 1579.60 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Jun | 1544.80 | 0 | 0 | - | 0 | 0 | 0 |
For Blue Star Limited - strike price 1700 expiring on 28JUL2026
Delta for 1700 PE is -0.55
Historical price for 1700 PE is as follows
On 24 Jun BLUESTARCO was trading at 1658.50. The strike last trading price was 95, which was -5 lower than the previous day. The implied volatity was 36.77, the open interest changed by 23 which increased total open position to 79
On 23 Jun BLUESTARCO was trading at 1661.90. The strike last trading price was 100, which was 0 lower than the previous day. The implied volatity was 40.29, the open interest changed by 0 which decreased total open position to 56
On 22 Jun BLUESTARCO was trading at 1664.70. The strike last trading price was 100, which was 15 higher than the previous day. The implied volatity was 39.23, the open interest changed by 44 which increased total open position to 56
On 19 Jun BLUESTARCO was trading at 1668.30. The strike last trading price was 90, which was 13 higher than the previous day. The implied volatity was 36.59, the open interest changed by 9 which increased total open position to 11
On 18 Jun BLUESTARCO was trading at 1706.30. The strike last trading price was 77, which was 77 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 17 Jun BLUESTARCO was trading at 1695.60. The strike last trading price was 115, which was 115 higher than the previous day. The implied volatity was 34.7, the open interest changed by 0 which decreased total open position to 2
On 16 Jun BLUESTARCO was trading at 1621.40. The strike last trading price was 115, which was -22 lower than the previous day. The implied volatity was 35.02, the open interest changed by 2 which increased total open position to 2
On 15 Jun BLUESTARCO was trading at 1611.20. 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 Jun BLUESTARCO was trading at 1583.80. 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 11 Jun BLUESTARCO was trading at 1556.80. 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 10 Jun BLUESTARCO was trading at 1581.70. 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 9 Jun BLUESTARCO was trading at 1570.80. 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 8 Jun BLUESTARCO was trading at 1552.20. 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 5 Jun BLUESTARCO was trading at 1581.80. 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 4 Jun BLUESTARCO was trading at 1607.60. 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 3 Jun BLUESTARCO was trading at 1580.80. 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 2 Jun BLUESTARCO was trading at 1579.60. 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 1 Jun BLUESTARCO was trading at 1544.80. 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
