VBL
Varun Beverages Limited
Historical option data for VBL
23 Mar 2026 04:12 PM IST
| VBL 30-MAR-2026 420 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.07
Vega: 0.07
Theta: -0.24
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 23 Mar | 382.20 | 0.75 | -2.2 | 44.22 | 842 | 29 | 639 | |||||||||
| 20 Mar | 401.45 | 2.9 | -1.1 | 33.08 | 871 | 124 | 610 | |||||||||
| 19 Mar | 404.65 | 4.1 | -3.2 | 31.99 | 1,052 | -156 | 484 | |||||||||
| 18 Mar | 415.10 | 7.3 | 2.1 | 29.08 | 2,482 | 5 | 638 | |||||||||
| 17 Mar | 406.35 | 5.25 | -2.15 | 32.13 | 978 | 117 | 619 | |||||||||
| 16 Mar | 407.15 | 7.25 | 0.7 | 37.54 | 4,066 | -97 | 504 | |||||||||
| 13 Mar | 401.30 | 6.5 | -3.6 | 37.29 | 2,530 | -7 | 599 | |||||||||
| 12 Mar | 411.05 | 10.2 | -10.1 | 36.76 | 2,569 | 523 | 555 | |||||||||
| 11 Mar | 431.25 | 19.7 | -4.45 | 32.44 | 51 | 7 | 31 | |||||||||
| 10 Mar | 436.50 | 24.45 | -1.1 | 27.74 | 38 | -2 | 25 | |||||||||
| 9 Mar | 437.75 | 25.3 | -6.15 | 25.89 | 34 | -1 | 27 | |||||||||
| 6 Mar | 447.65 | 31.45 | 0.55 | 12.23 | 29 | -10 | 27 | |||||||||
| 5 Mar | 445.75 | 30.95 | 9.95 | 24.36 | 78 | 14 | 37 | |||||||||
| 4 Mar | 429.75 | 20.85 | -24.15 | 30.68 | 91 | 22 | 23 | |||||||||
| 2 Mar | 445.30 | 45 | -34.85 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 451.40 | 45 | -34.85 | - | 0 | 0 | 1 | |||||||||
| 26 Feb | 460.45 | 45 | -34.85 | - | 0 | 0 | 1 | |||||||||
| 25 Feb | 455.85 | 45 | -34.85 | - | 0 | 0 | 1 | |||||||||
| 24 Feb | 459.10 | 45 | -34.85 | - | 0 | 0 | 1 | |||||||||
| 23 Feb | 457.30 | 45 | -34.85 | 33.28 | 1 | 0 | 0 | |||||||||
| 20 Feb | 453.85 | 79.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 453.50 | 79.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 463.65 | 79.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 458.05 | 79.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 455.85 | 79.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 449.30 | 79.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 455.70 | 79.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 456.90 | 79.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 456.50 | 79.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 457.35 | 79.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 439.05 | 79.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 437.10 | 79.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 444.90 | 79.85 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 3 Feb | 451.10 | 79.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 466.30 | 79.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 469.10 | 79.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 471.25 | 79.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 467.05 | 79.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 468.40 | 79.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Jan | 471.65 | 79.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Jan | 474.10 | 79.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Jan | 487.10 | 79.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Jan | 478.00 | 79.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Jan | 489.10 | 79.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Jan | 496.00 | 79.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Jan | 500.40 | 79.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 14 Jan | 502.40 | 79.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Jan | 501.20 | 79.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 493.80 | 79.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Jan | 489.00 | 79.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 500.90 | 79.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 509.70 | 79.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 498.85 | 79.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 488.70 | 79.85 | 0 | - | 0 | 0 | 0 | |||||||||
For Varun Beverages Limited - strike price 420 expiring on 30MAR2026
Delta for 420 CE is 0.07
Historical price for 420 CE is as follows
On 23 Mar VBL was trading at 382.20. The strike last trading price was 0.75, which was -2.2 lower than the previous day. The implied volatity was 44.22, the open interest changed by 29 which increased total open position to 639
On 20 Mar VBL was trading at 401.45. The strike last trading price was 2.9, which was -1.1 lower than the previous day. The implied volatity was 33.08, the open interest changed by 124 which increased total open position to 610
On 19 Mar VBL was trading at 404.65. The strike last trading price was 4.1, which was -3.2 lower than the previous day. The implied volatity was 31.99, the open interest changed by -156 which decreased total open position to 484
On 18 Mar VBL was trading at 415.10. The strike last trading price was 7.3, which was 2.1 higher than the previous day. The implied volatity was 29.08, the open interest changed by 5 which increased total open position to 638
On 17 Mar VBL was trading at 406.35. The strike last trading price was 5.25, which was -2.15 lower than the previous day. The implied volatity was 32.13, the open interest changed by 117 which increased total open position to 619
On 16 Mar VBL was trading at 407.15. The strike last trading price was 7.25, which was 0.7 higher than the previous day. The implied volatity was 37.54, the open interest changed by -97 which decreased total open position to 504
On 13 Mar VBL was trading at 401.30. The strike last trading price was 6.5, which was -3.6 lower than the previous day. The implied volatity was 37.29, the open interest changed by -7 which decreased total open position to 599
On 12 Mar VBL was trading at 411.05. The strike last trading price was 10.2, which was -10.1 lower than the previous day. The implied volatity was 36.76, the open interest changed by 523 which increased total open position to 555
On 11 Mar VBL was trading at 431.25. The strike last trading price was 19.7, which was -4.45 lower than the previous day. The implied volatity was 32.44, the open interest changed by 7 which increased total open position to 31
On 10 Mar VBL was trading at 436.50. The strike last trading price was 24.45, which was -1.1 lower than the previous day. The implied volatity was 27.74, the open interest changed by -2 which decreased total open position to 25
On 9 Mar VBL was trading at 437.75. The strike last trading price was 25.3, which was -6.15 lower than the previous day. The implied volatity was 25.89, the open interest changed by -1 which decreased total open position to 27
On 6 Mar VBL was trading at 447.65. The strike last trading price was 31.45, which was 0.55 higher than the previous day. The implied volatity was 12.23, the open interest changed by -10 which decreased total open position to 27
On 5 Mar VBL was trading at 445.75. The strike last trading price was 30.95, which was 9.95 higher than the previous day. The implied volatity was 24.36, the open interest changed by 14 which increased total open position to 37
On 4 Mar VBL was trading at 429.75. The strike last trading price was 20.85, which was -24.15 lower than the previous day. The implied volatity was 30.68, the open interest changed by 22 which increased total open position to 23
On 2 Mar VBL was trading at 445.30. The strike last trading price was 45, which was -34.85 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 VBL was trading at 451.40. The strike last trading price was 45, which was -34.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 26 Feb VBL was trading at 460.45. The strike last trading price was 45, which was -34.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 25 Feb VBL was trading at 455.85. The strike last trading price was 45, which was -34.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 24 Feb VBL was trading at 459.10. The strike last trading price was 45, which was -34.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Feb VBL was trading at 457.30. The strike last trading price was 45, which was -34.85 lower than the previous day. The implied volatity was 33.28, the open interest changed by 0 which decreased total open position to 0
On 20 Feb VBL was trading at 453.85. The strike last trading price was 79.85, 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 Feb VBL was trading at 453.50. The strike last trading price was 79.85, 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 18 Feb VBL was trading at 463.65. The strike last trading price was 79.85, 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 Feb VBL was trading at 458.05. The strike last trading price was 79.85, 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 Feb VBL was trading at 455.85. The strike last trading price was 79.85, 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 Feb VBL was trading at 449.30. The strike last trading price was 79.85, 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 Feb VBL was trading at 455.70. The strike last trading price was 79.85, 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 Feb VBL was trading at 456.90. The strike last trading price was 79.85, 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 Feb VBL was trading at 456.50. The strike last trading price was 79.85, 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 Feb VBL was trading at 457.35. The strike last trading price was 79.85, 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 Feb VBL was trading at 439.05. The strike last trading price was 79.85, 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 Feb VBL was trading at 437.10. The strike last trading price was 79.85, 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 Feb VBL was trading at 444.90. The strike last trading price was 79.85, 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 Feb VBL was trading at 451.10. The strike last trading price was 79.85, 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 Feb VBL was trading at 466.30. The strike last trading price was 79.85, 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 Feb VBL was trading at 469.10. The strike last trading price was 79.85, 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 Jan VBL was trading at 471.25. The strike last trading price was 79.85, 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 Jan VBL was trading at 467.05. The strike last trading price was 79.85, 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 Jan VBL was trading at 468.40. The strike last trading price was 79.85, 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 Jan VBL was trading at 471.65. The strike last trading price was 79.85, 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 Jan VBL was trading at 474.10. The strike last trading price was 79.85, 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 Jan VBL was trading at 487.10. The strike last trading price was 79.85, 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 Jan VBL was trading at 478.00. The strike last trading price was 79.85, 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 Jan VBL was trading at 489.10. The strike last trading price was 79.85, 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 Jan VBL was trading at 496.00. The strike last trading price was 79.85, 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 Jan VBL was trading at 500.40. The strike last trading price was 79.85, 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 14 Jan VBL was trading at 502.40. The strike last trading price was 79.85, 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 Jan VBL was trading at 501.20. The strike last trading price was 79.85, 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 Jan VBL was trading at 493.80. The strike last trading price was 79.85, 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 Jan VBL was trading at 489.00. The strike last trading price was 79.85, 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 Jan VBL was trading at 500.90. The strike last trading price was 79.85, 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 Jan VBL was trading at 509.70. The strike last trading price was 79.85, 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 Jan VBL was trading at 498.85. The strike last trading price was 79.85, 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 Jan VBL was trading at 488.70. The strike last trading price was 79.85, 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
| VBL 30MAR2026 420 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.87
Vega: 0.11
Theta: -0.34
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 23 Mar | 382.20 | 38.2 | 17.55 | 56.01 | 115 | -53 | 776 |
| 20 Mar | 401.45 | 20.65 | 1.65 | 36.43 | 43 | -1 | 829 |
| 19 Mar | 404.65 | 18.05 | 6.8 | 36.28 | 69 | 6 | 830 |
| 18 Mar | 415.10 | 11 | -6.4 | 31.02 | 217 | 54 | 823 |
| 17 Mar | 406.35 | 16.7 | -2.35 | 31.75 | 96 | 22 | 771 |
| 16 Mar | 407.15 | 19.05 | -5.05 | 38.9 | 652 | -20 | 749 |
| 13 Mar | 401.30 | 24.05 | 6.2 | 40.48 | 346 | -12 | 769 |
| 12 Mar | 411.05 | 17.95 | 9.35 | 38.33 | 1,208 | -20 | 782 |
| 11 Mar | 431.25 | 8.85 | 2.75 | 36.83 | 307 | 10 | 801 |
| 10 Mar | 436.50 | 5.8 | -0.75 | 34.46 | 176 | 26 | 791 |
| 9 Mar | 437.75 | 6.45 | 2.45 | 36.7 | 360 | 13 | 763 |
| 6 Mar | 447.65 | 4 | -0.1 | 33.1 | 316 | 25 | 750 |
| 5 Mar | 445.75 | 4.15 | -5.9 | 31.39 | 695 | -16 | 725 |
| 4 Mar | 429.75 | 10.15 | 5.75 | 34.51 | 540 | -23 | 743 |
| 2 Mar | 445.30 | 4.25 | 1.1 | 29.6 | 438 | 41 | 757 |
| 27 Feb | 451.40 | 3.1 | 1.1 | 27.7 | 109 | 9 | 714 |
| 26 Feb | 460.45 | 1.9 | -0.65 | 28.35 | 184 | 1 | 706 |
| 25 Feb | 455.85 | 2.55 | 0 | 27.62 | 111 | -8 | 704 |
| 24 Feb | 459.10 | 2.35 | -1.15 | 28.13 | 106 | -4 | 712 |
| 23 Feb | 457.30 | 3.5 | -0.35 | 30.76 | 52 | 4 | 715 |
| 20 Feb | 453.85 | 4 | -0.7 | 29.3 | 149 | 19 | 711 |
| 19 Feb | 453.50 | 4.95 | 1.8 | 30.78 | 140 | 30 | 688 |
| 18 Feb | 463.65 | 3.35 | -0.6 | 30.87 | 154 | -4 | 657 |
| 17 Feb | 458.05 | 3.95 | -0.5 | 30.32 | 102 | 58 | 661 |
| 16 Feb | 455.85 | 4.35 | -1.15 | 30 | 116 | 6 | 604 |
| 13 Feb | 449.30 | 5.45 | 1.25 | 28.64 | 49 | 10 | 598 |
| 12 Feb | 455.70 | 4.2 | 0.35 | 28.29 | 68 | 10 | 587 |
| 11 Feb | 456.90 | 3.95 | -0.35 | 28.04 | 13 | 0 | 577 |
| 10 Feb | 456.50 | 4.3 | -0.45 | 28.45 | 55 | 5 | 577 |
| 9 Feb | 457.35 | 4.65 | -4.4 | 29.46 | 126 | -8 | 572 |
| 6 Feb | 439.05 | 9.15 | -1 | 29.74 | 51 | 7 | 578 |
| 5 Feb | 437.10 | 10.15 | 1.6 | 30.23 | 404 | 351 | 562 |
| 4 Feb | 444.90 | 8.65 | 0.9 | 30.86 | 93 | 13 | 211 |
| 3 Feb | 451.10 | 7.2 | 1.4 | 31.47 | 320 | 169 | 198 |
| 2 Feb | 466.30 | 5.8 | 0.45 | - | 0 | 0 | 29 |
| 1 Feb | 469.10 | 5.8 | 0.45 | - | 0 | 0 | 29 |
| 30 Jan | 471.25 | 5.8 | 0.45 | 33.35 | 57 | -22 | 29 |
| 29 Jan | 467.05 | 5.2 | 2.9 | 32.71 | 84 | 48 | 51 |
| 28 Jan | 468.40 | 2.3 | 0 | - | 0 | 0 | 3 |
| 27 Jan | 471.65 | 2.3 | 0 | - | 0 | 0 | 3 |
| 23 Jan | 474.10 | 2.3 | 0 | - | 0 | 0 | 3 |
| 22 Jan | 487.10 | 2.3 | 0 | - | 0 | 0 | 3 |
| 21 Jan | 478.00 | 2.3 | 0 | - | 0 | 0 | 3 |
| 20 Jan | 489.10 | 2.3 | 0 | - | 0 | 0 | 3 |
| 19 Jan | 496.00 | 2.3 | 0 | - | 0 | 0 | 3 |
| 16 Jan | 500.40 | 2.3 | 0 | - | 0 | 0 | 3 |
| 14 Jan | 502.40 | 2.3 | 0 | - | 0 | 0 | 3 |
| 13 Jan | 501.20 | 2.3 | 0 | - | 0 | 0 | 3 |
| 12 Jan | 493.80 | 2.3 | 0 | - | 0 | 0 | 3 |
| 9 Jan | 489.00 | 2.3 | 0 | 27.41 | 1 | 0 | 2 |
| 8 Jan | 500.90 | 2.3 | -0.35 | - | 1 | 0 | 1 |
| 7 Jan | 509.70 | 2.65 | -6.55 | - | 0 | 0 | 1 |
| 6 Jan | 498.85 | 2.65 | -6.55 | - | 0 | 0 | 1 |
| 5 Jan | 488.70 | 2.65 | -6.55 | - | 0 | 0 | 1 |
For Varun Beverages Limited - strike price 420 expiring on 30MAR2026
Delta for 420 PE is -0.87
Historical price for 420 PE is as follows
On 23 Mar VBL was trading at 382.20. The strike last trading price was 38.2, which was 17.55 higher than the previous day. The implied volatity was 56.01, the open interest changed by -53 which decreased total open position to 776
On 20 Mar VBL was trading at 401.45. The strike last trading price was 20.65, which was 1.65 higher than the previous day. The implied volatity was 36.43, the open interest changed by -1 which decreased total open position to 829
On 19 Mar VBL was trading at 404.65. The strike last trading price was 18.05, which was 6.8 higher than the previous day. The implied volatity was 36.28, the open interest changed by 6 which increased total open position to 830
On 18 Mar VBL was trading at 415.10. The strike last trading price was 11, which was -6.4 lower than the previous day. The implied volatity was 31.02, the open interest changed by 54 which increased total open position to 823
On 17 Mar VBL was trading at 406.35. The strike last trading price was 16.7, which was -2.35 lower than the previous day. The implied volatity was 31.75, the open interest changed by 22 which increased total open position to 771
On 16 Mar VBL was trading at 407.15. The strike last trading price was 19.05, which was -5.05 lower than the previous day. The implied volatity was 38.9, the open interest changed by -20 which decreased total open position to 749
On 13 Mar VBL was trading at 401.30. The strike last trading price was 24.05, which was 6.2 higher than the previous day. The implied volatity was 40.48, the open interest changed by -12 which decreased total open position to 769
On 12 Mar VBL was trading at 411.05. The strike last trading price was 17.95, which was 9.35 higher than the previous day. The implied volatity was 38.33, the open interest changed by -20 which decreased total open position to 782
On 11 Mar VBL was trading at 431.25. The strike last trading price was 8.85, which was 2.75 higher than the previous day. The implied volatity was 36.83, the open interest changed by 10 which increased total open position to 801
On 10 Mar VBL was trading at 436.50. The strike last trading price was 5.8, which was -0.75 lower than the previous day. The implied volatity was 34.46, the open interest changed by 26 which increased total open position to 791
On 9 Mar VBL was trading at 437.75. The strike last trading price was 6.45, which was 2.45 higher than the previous day. The implied volatity was 36.7, the open interest changed by 13 which increased total open position to 763
On 6 Mar VBL was trading at 447.65. The strike last trading price was 4, which was -0.1 lower than the previous day. The implied volatity was 33.1, the open interest changed by 25 which increased total open position to 750
On 5 Mar VBL was trading at 445.75. The strike last trading price was 4.15, which was -5.9 lower than the previous day. The implied volatity was 31.39, the open interest changed by -16 which decreased total open position to 725
On 4 Mar VBL was trading at 429.75. The strike last trading price was 10.15, which was 5.75 higher than the previous day. The implied volatity was 34.51, the open interest changed by -23 which decreased total open position to 743
On 2 Mar VBL was trading at 445.30. The strike last trading price was 4.25, which was 1.1 higher than the previous day. The implied volatity was 29.6, the open interest changed by 41 which increased total open position to 757
On 27 Feb VBL was trading at 451.40. The strike last trading price was 3.1, which was 1.1 higher than the previous day. The implied volatity was 27.7, the open interest changed by 9 which increased total open position to 714
On 26 Feb VBL was trading at 460.45. The strike last trading price was 1.9, which was -0.65 lower than the previous day. The implied volatity was 28.35, the open interest changed by 1 which increased total open position to 706
On 25 Feb VBL was trading at 455.85. The strike last trading price was 2.55, which was 0 lower than the previous day. The implied volatity was 27.62, the open interest changed by -8 which decreased total open position to 704
On 24 Feb VBL was trading at 459.10. The strike last trading price was 2.35, which was -1.15 lower than the previous day. The implied volatity was 28.13, the open interest changed by -4 which decreased total open position to 712
On 23 Feb VBL was trading at 457.30. The strike last trading price was 3.5, which was -0.35 lower than the previous day. The implied volatity was 30.76, the open interest changed by 4 which increased total open position to 715
On 20 Feb VBL was trading at 453.85. The strike last trading price was 4, which was -0.7 lower than the previous day. The implied volatity was 29.3, the open interest changed by 19 which increased total open position to 711
On 19 Feb VBL was trading at 453.50. The strike last trading price was 4.95, which was 1.8 higher than the previous day. The implied volatity was 30.78, the open interest changed by 30 which increased total open position to 688
On 18 Feb VBL was trading at 463.65. The strike last trading price was 3.35, which was -0.6 lower than the previous day. The implied volatity was 30.87, the open interest changed by -4 which decreased total open position to 657
On 17 Feb VBL was trading at 458.05. The strike last trading price was 3.95, which was -0.5 lower than the previous day. The implied volatity was 30.32, the open interest changed by 58 which increased total open position to 661
On 16 Feb VBL was trading at 455.85. The strike last trading price was 4.35, which was -1.15 lower than the previous day. The implied volatity was 30, the open interest changed by 6 which increased total open position to 604
On 13 Feb VBL was trading at 449.30. The strike last trading price was 5.45, which was 1.25 higher than the previous day. The implied volatity was 28.64, the open interest changed by 10 which increased total open position to 598
On 12 Feb VBL was trading at 455.70. The strike last trading price was 4.2, which was 0.35 higher than the previous day. The implied volatity was 28.29, the open interest changed by 10 which increased total open position to 587
On 11 Feb VBL was trading at 456.90. The strike last trading price was 3.95, which was -0.35 lower than the previous day. The implied volatity was 28.04, the open interest changed by 0 which decreased total open position to 577
On 10 Feb VBL was trading at 456.50. The strike last trading price was 4.3, which was -0.45 lower than the previous day. The implied volatity was 28.45, the open interest changed by 5 which increased total open position to 577
On 9 Feb VBL was trading at 457.35. The strike last trading price was 4.65, which was -4.4 lower than the previous day. The implied volatity was 29.46, the open interest changed by -8 which decreased total open position to 572
On 6 Feb VBL was trading at 439.05. The strike last trading price was 9.15, which was -1 lower than the previous day. The implied volatity was 29.74, the open interest changed by 7 which increased total open position to 578
On 5 Feb VBL was trading at 437.10. The strike last trading price was 10.15, which was 1.6 higher than the previous day. The implied volatity was 30.23, the open interest changed by 351 which increased total open position to 562
On 4 Feb VBL was trading at 444.90. The strike last trading price was 8.65, which was 0.9 higher than the previous day. The implied volatity was 30.86, the open interest changed by 13 which increased total open position to 211
On 3 Feb VBL was trading at 451.10. The strike last trading price was 7.2, which was 1.4 higher than the previous day. The implied volatity was 31.47, the open interest changed by 169 which increased total open position to 198
On 2 Feb VBL was trading at 466.30. The strike last trading price was 5.8, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29
On 1 Feb VBL was trading at 469.10. The strike last trading price was 5.8, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29
On 30 Jan VBL was trading at 471.25. The strike last trading price was 5.8, which was 0.45 higher than the previous day. The implied volatity was 33.35, the open interest changed by -22 which decreased total open position to 29
On 29 Jan VBL was trading at 467.05. The strike last trading price was 5.2, which was 2.9 higher than the previous day. The implied volatity was 32.71, the open interest changed by 48 which increased total open position to 51
On 28 Jan VBL was trading at 468.40. The strike last trading price was 2.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 27 Jan VBL was trading at 471.65. The strike last trading price was 2.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 23 Jan VBL was trading at 474.10. The strike last trading price was 2.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 22 Jan VBL was trading at 487.10. The strike last trading price was 2.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 21 Jan VBL was trading at 478.00. The strike last trading price was 2.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 20 Jan VBL was trading at 489.10. The strike last trading price was 2.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 19 Jan VBL was trading at 496.00. The strike last trading price was 2.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 16 Jan VBL was trading at 500.40. The strike last trading price was 2.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 14 Jan VBL was trading at 502.40. The strike last trading price was 2.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 13 Jan VBL was trading at 501.20. The strike last trading price was 2.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 12 Jan VBL was trading at 493.80. The strike last trading price was 2.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 9 Jan VBL was trading at 489.00. The strike last trading price was 2.3, which was 0 lower than the previous day. The implied volatity was 27.41, the open interest changed by 0 which decreased total open position to 2
On 8 Jan VBL was trading at 500.90. The strike last trading price was 2.3, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 7 Jan VBL was trading at 509.70. The strike last trading price was 2.65, which was -6.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Jan VBL was trading at 498.85. The strike last trading price was 2.65, which was -6.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Jan VBL was trading at 488.70. The strike last trading price was 2.65, which was -6.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
