VBL
Varun Beverages Limited
Historical option data for VBL
13 Apr 2026 04:10 PM IST
| VBL 28-Apr-2026 (14d) 420 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.66
Vega: 0
Theta: -0.39
Gamma: 0.01207
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 13 Apr | 430.60 | 18.45 | -1.6999999999999993 | 34.41 | 432 | -5 | 761 | |||||||||
| 10 Apr | 431.60 | 20.75 | 5.15 | 33.58 | 683 | -82 | 767 | |||||||||
| 9 Apr | 422.90 | 15.35 | 0.65 | 32.91 | 1,127 | -13 | 834 | |||||||||
|
|
||||||||||||||||
| 8 Apr | 421.90 | 15.6 | 8.45 | 31.35 | 1,536 | -11 | 847 | |||||||||
| 7 Apr | 400.85 | 7.25 | -0.95 | 35.17 | 332 | -21 | 856 | |||||||||
| 6 Apr | 401.00 | 7.75 | -1.55 | 36.3 | 742 | 55 | 863 | |||||||||
| 2 Apr | 403.70 | 9.05 | 0.35 | 33.53 | 476 | 65 | 807 | |||||||||
| 1 Apr | 401.80 | 8.7 | 3.95 | 33.97 | 658 | 66 | 742 | |||||||||
| 30 Mar | 384.10 | 4.9 | -3.1 | 36.2 | 711 | 153 | 671 | |||||||||
| 27 Mar | 389.30 | 8 | -3.5 | 39.12 | 572 | 128 | 518 | |||||||||
| 25 Mar | 401.45 | 11.6 | 3.6 | 36.53 | 318 | -1 | 394 | |||||||||
| 24 Mar | 388.35 | 8.1 | 0 | 37.53 | 487 | 58 | 398 | |||||||||
| 23 Mar | 382.20 | 7.95 | -5 | 40.7 | 392 | 44 | 339 | |||||||||
| 20 Mar | 401.45 | 13 | -1.1 | 35.84 | 172 | 60 | 295 | |||||||||
| 19 Mar | 404.65 | 14.4 | -4 | 34.69 | 55 | 12 | 236 | |||||||||
| 18 Mar | 415.10 | 18.45 | 3.3 | 33.16 | 166 | 5 | 224 | |||||||||
| 17 Mar | 406.35 | 15.3 | -2.05 | 34.43 | 71 | 27 | 217 | |||||||||
| 16 Mar | 407.15 | 17.05 | 1.5 | 37.06 | 132 | 67 | 189 | |||||||||
| 13 Mar | 401.30 | 15.65 | -3.1 | 37.45 | 114 | 46 | 121 | |||||||||
| 12 Mar | 411.05 | 18.4 | -16.8 | 34.35 | 125 | 57 | 70 | |||||||||
| 11 Mar | 431.25 | 35.2 | -34.2 | - | 0 | 0 | 13 | |||||||||
| 10 Mar | 436.50 | 35.2 | -34.2 | 33.7 | 13 | 12 | 12 | |||||||||
| 9 Mar | 437.75 | 69.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 447.65 | 69.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 445.75 | 69.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 429.75 | 69.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 445.30 | 69.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 451.40 | 69.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 460.45 | - | - | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 455.85 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 459.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 457.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 453.85 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 453.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 463.65 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 458.05 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 455.85 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 449.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 455.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 456.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 456.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 457.35 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 439.05 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 437.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 444.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 451.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 466.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 469.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 471.25 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 467.05 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Varun Beverages Limited - strike price 420 expiring on 28APR2026
Delta for 420 CE is 0.66
Historical price for 420 CE is as follows
On 13 Apr VBL was trading at 430.60. The strike last trading price was 18.45, which was -1.6999999999999993 lower than the previous day. The implied volatity was 34.41, the open interest changed by -5 which decreased total open position to 761
On 10 Apr VBL was trading at 431.60. The strike last trading price was 20.75, which was 5.15 higher than the previous day. The implied volatity was 33.58, the open interest changed by -82 which decreased total open position to 767
On 9 Apr VBL was trading at 422.90. The strike last trading price was 15.35, which was 0.65 higher than the previous day. The implied volatity was 32.91, the open interest changed by -13 which decreased total open position to 834
On 8 Apr VBL was trading at 421.90. The strike last trading price was 15.6, which was 8.45 higher than the previous day. The implied volatity was 31.35, the open interest changed by -11 which decreased total open position to 847
On 7 Apr VBL was trading at 400.85. The strike last trading price was 7.25, which was -0.95 lower than the previous day. The implied volatity was 35.17, the open interest changed by -21 which decreased total open position to 856
On 6 Apr VBL was trading at 401.00. The strike last trading price was 7.75, which was -1.55 lower than the previous day. The implied volatity was 36.3, the open interest changed by 55 which increased total open position to 863
On 2 Apr VBL was trading at 403.70. The strike last trading price was 9.05, which was 0.35 higher than the previous day. The implied volatity was 33.53, the open interest changed by 65 which increased total open position to 807
On 1 Apr VBL was trading at 401.80. The strike last trading price was 8.7, which was 3.95 higher than the previous day. The implied volatity was 33.97, the open interest changed by 66 which increased total open position to 742
On 30 Mar VBL was trading at 384.10. The strike last trading price was 4.9, which was -3.1 lower than the previous day. The implied volatity was 36.2, the open interest changed by 153 which increased total open position to 671
On 27 Mar VBL was trading at 389.30. The strike last trading price was 8, which was -3.5 lower than the previous day. The implied volatity was 39.12, the open interest changed by 128 which increased total open position to 518
On 25 Mar VBL was trading at 401.45. The strike last trading price was 11.6, which was 3.6 higher than the previous day. The implied volatity was 36.53, the open interest changed by -1 which decreased total open position to 394
On 24 Mar VBL was trading at 388.35. The strike last trading price was 8.1, which was 0 lower than the previous day. The implied volatity was 37.53, the open interest changed by 58 which increased total open position to 398
On 23 Mar VBL was trading at 382.20. The strike last trading price was 7.95, which was -5 lower than the previous day. The implied volatity was 40.7, the open interest changed by 44 which increased total open position to 339
On 20 Mar VBL was trading at 401.45. The strike last trading price was 13, which was -1.1 lower than the previous day. The implied volatity was 35.84, the open interest changed by 60 which increased total open position to 295
On 19 Mar VBL was trading at 404.65. The strike last trading price was 14.4, which was -4 lower than the previous day. The implied volatity was 34.69, the open interest changed by 12 which increased total open position to 236
On 18 Mar VBL was trading at 415.10. The strike last trading price was 18.45, which was 3.3 higher than the previous day. The implied volatity was 33.16, the open interest changed by 5 which increased total open position to 224
On 17 Mar VBL was trading at 406.35. The strike last trading price was 15.3, which was -2.05 lower than the previous day. The implied volatity was 34.43, the open interest changed by 27 which increased total open position to 217
On 16 Mar VBL was trading at 407.15. The strike last trading price was 17.05, which was 1.5 higher than the previous day. The implied volatity was 37.06, the open interest changed by 67 which increased total open position to 189
On 13 Mar VBL was trading at 401.30. The strike last trading price was 15.65, which was -3.1 lower than the previous day. The implied volatity was 37.45, the open interest changed by 46 which increased total open position to 121
On 12 Mar VBL was trading at 411.05. The strike last trading price was 18.4, which was -16.8 lower than the previous day. The implied volatity was 34.35, the open interest changed by 57 which increased total open position to 70
On 11 Mar VBL was trading at 431.25. The strike last trading price was 35.2, which was -34.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 10 Mar VBL was trading at 436.50. The strike last trading price was 35.2, which was -34.2 lower than the previous day. The implied volatity was 33.7, the open interest changed by 12 which increased total open position to 12
On 9 Mar VBL was trading at 437.75. The strike last trading price was 69.4, 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 Mar VBL was trading at 447.65. The strike last trading price was 69.4, 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 Mar VBL was trading at 445.75. The strike last trading price was 69.4, 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 Mar VBL was trading at 429.75. The strike last trading price was 69.4, 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 Mar VBL was trading at 445.30. The strike last trading price was 69.4, 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 Feb VBL was trading at 451.40. The strike last trading price was 69.4, 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 Feb VBL was trading at 460.45. 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 25 Feb VBL was trading at 455.85. 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 24 Feb VBL was trading at 459.10. 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 23 Feb VBL was trading at 457.30. 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 20 Feb VBL was trading at 453.85. 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 19 Feb VBL was trading at 453.50. 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 18 Feb VBL was trading at 463.65. 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 17 Feb VBL was trading at 458.05. 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 16 Feb VBL was trading at 455.85. 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 13 Feb VBL was trading at 449.30. 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 12 Feb VBL was trading at 455.70. 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 11 Feb VBL was trading at 456.90. 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 Feb VBL was trading at 456.50. 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 9 Feb VBL was trading at 457.35. 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 Feb VBL was trading at 439.05. 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 Feb VBL was trading at 437.10. 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 Feb VBL was trading at 444.90. 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 Feb VBL was trading at 451.10. 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 Feb VBL was trading at 466.30. 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 1 Feb VBL was trading at 469.10. 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 30 Jan VBL was trading at 471.25. 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 Jan VBL was trading at 467.05. 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
| VBL 28-Apr-2026 (14d) 420 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.34
Vega: 0
Theta: -0.31
Gamma: 0.01238
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 13 Apr | 430.60 | 6.8 | 0.4500000000000002 | 33.38 | 611 | 4 | 1,210 |
| 10 Apr | 431.60 | 6 | -4.25 | 30.41 | 866 | 111 | 1,206 |
| 9 Apr | 422.90 | 10.2 | -0.95 | 32.99 | 744 | 29 | 1,098 |
| 8 Apr | 421.90 | 10 | -14.55 | 32.63 | 1,049 | 110 | 1,067 |
| 7 Apr | 400.85 | 24.35 | -0.85 | 38.43 | 30 | 2 | 957 |
| 6 Apr | 401.00 | 25.6 | 2.45 | 39.94 | 169 | 3 | 955 |
| 2 Apr | 403.70 | 23.65 | -0.9 | 37.36 | 83 | 5 | 950 |
| 1 Apr | 401.80 | 24.35 | -13.35 | 35.18 | 423 | -205 | 944 |
| 30 Mar | 384.10 | 35.2 | -0.6 | 28.24 | 459 | 388 | 1,146 |
| 27 Mar | 389.30 | 35.55 | 8.4 | 39.41 | 426 | 307 | 758 |
| 25 Mar | 401.45 | 27.9 | -8.6 | 39.07 | 70 | 32 | 451 |
| 24 Mar | 388.35 | 36.5 | -6.5 | 40.27 | 21 | 9 | 419 |
| 23 Mar | 382.20 | 43 | 15 | 45.59 | 28 | -1 | 409 |
| 20 Mar | 401.45 | 28 | 3.55 | 38.31 | 3 | 1 | 410 |
| 19 Mar | 404.65 | 24.45 | 5 | 35.59 | 17 | 9 | 409 |
| 18 Mar | 415.10 | 19.45 | -4.8 | 35.12 | 36 | 10 | 400 |
| 17 Mar | 406.35 | 24.25 | -5.8 | 35.72 | 39 | 3 | 391 |
| 16 Mar | 407.15 | 30.05 | 7.05 | - | 25 | 6 | 0 |
| 13 Mar | 401.30 | 30.05 | 7.05 | 39.52 | 25 | 5 | 387 |
| 12 Mar | 411.05 | 23 | 9.95 | 35.58 | 89 | 17 | 381 |
| 11 Mar | 431.25 | 13.6 | 2.45 | 33.6 | 70 | 2 | 363 |
| 10 Mar | 436.50 | 11.1 | 2.35 | 33.7 | 458 | 362 | 363 |
| 9 Mar | 437.75 | 8.75 | -2.55 | - | 0 | 0 | 1 |
| 6 Mar | 447.65 | 11.3 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 445.75 | 11.3 | 0 | 5.89 | 0 | 0 | 0 |
| 4 Mar | 429.75 | 11.3 | 0 | 2.92 | 0 | 0 | 0 |
| 2 Mar | 445.30 | 11.3 | 0 | 5.34 | 0 | 0 | 0 |
| 27 Feb | 451.40 | 11.3 | 0 | 6.24 | 0 | 0 | 0 |
| 26 Feb | 460.45 | - | - | - | 0 | 0 | 0 |
| 25 Feb | 455.85 | - | - | - | 0 | 0 | 0 |
| 24 Feb | 459.10 | 11.3 | 0 | 7.07 | 0 | 0 | 0 |
| 23 Feb | 457.30 | 11.3 | 0 | 7.17 | 0 | 0 | 0 |
| 20 Feb | 453.85 | 11.3 | 0 | 6.64 | 0 | 0 | 0 |
| 19 Feb | 453.50 | 11.3 | 0 | 6.56 | 0 | 0 | 0 |
| 18 Feb | 463.65 | 11.3 | 0 | 6.9 | 0 | 0 | 0 |
| 17 Feb | 458.05 | 11.3 | 0 | 7.02 | 0 | 0 | 0 |
| 16 Feb | 455.85 | 11.3 | 0 | 6.74 | 0 | 0 | 0 |
| 13 Feb | 449.30 | 11.3 | 0 | 5.28 | 0 | 0 | 0 |
| 12 Feb | 455.70 | 11.3 | 0 | 6.43 | 0 | 0 | 0 |
| 11 Feb | 456.90 | 11.3 | 0 | 6.67 | 0 | 0 | 0 |
| 10 Feb | 456.50 | 11.3 | 0 | 7.29 | 0 | 0 | 0 |
| 9 Feb | 457.35 | 11.3 | 0 | 6.25 | 0 | 0 | 0 |
| 6 Feb | 439.05 | 11.3 | 0 | 4.57 | 0 | 0 | 0 |
| 5 Feb | 437.10 | 11.3 | 0 | 4.98 | 0 | 0 | 0 |
| 4 Feb | 444.90 | 11.3 | 0 | 4.76 | 0 | 0 | 0 |
| 3 Feb | 451.10 | 11.3 | 0 | 5.05 | 0 | 0 | 0 |
| 2 Feb | 466.30 | 11.3 | 0 | 7.01 | 0 | 0 | 0 |
| 1 Feb | 469.10 | 11.3 | 0 | 7.88 | 0 | 0 | 0 |
| 30 Jan | 471.25 | 11.3 | 0 | 7.05 | 0 | 0 | 0 |
| 29 Jan | 467.05 | 11.3 | 0 | 5.84 | 0 | 0 | 0 |
For Varun Beverages Limited - strike price 420 expiring on 28APR2026
Delta for 420 PE is -0.34
Historical price for 420 PE is as follows
On 13 Apr VBL was trading at 430.60. The strike last trading price was 6.8, which was 0.4500000000000002 higher than the previous day. The implied volatity was 33.38, the open interest changed by 4 which increased total open position to 1210
On 10 Apr VBL was trading at 431.60. The strike last trading price was 6, which was -4.25 lower than the previous day. The implied volatity was 30.41, the open interest changed by 111 which increased total open position to 1206
On 9 Apr VBL was trading at 422.90. The strike last trading price was 10.2, which was -0.95 lower than the previous day. The implied volatity was 32.99, the open interest changed by 29 which increased total open position to 1098
On 8 Apr VBL was trading at 421.90. The strike last trading price was 10, which was -14.55 lower than the previous day. The implied volatity was 32.63, the open interest changed by 110 which increased total open position to 1067
On 7 Apr VBL was trading at 400.85. The strike last trading price was 24.35, which was -0.85 lower than the previous day. The implied volatity was 38.43, the open interest changed by 2 which increased total open position to 957
On 6 Apr VBL was trading at 401.00. The strike last trading price was 25.6, which was 2.45 higher than the previous day. The implied volatity was 39.94, the open interest changed by 3 which increased total open position to 955
On 2 Apr VBL was trading at 403.70. The strike last trading price was 23.65, which was -0.9 lower than the previous day. The implied volatity was 37.36, the open interest changed by 5 which increased total open position to 950
On 1 Apr VBL was trading at 401.80. The strike last trading price was 24.35, which was -13.35 lower than the previous day. The implied volatity was 35.18, the open interest changed by -205 which decreased total open position to 944
On 30 Mar VBL was trading at 384.10. The strike last trading price was 35.2, which was -0.6 lower than the previous day. The implied volatity was 28.24, the open interest changed by 388 which increased total open position to 1146
On 27 Mar VBL was trading at 389.30. The strike last trading price was 35.55, which was 8.4 higher than the previous day. The implied volatity was 39.41, the open interest changed by 307 which increased total open position to 758
On 25 Mar VBL was trading at 401.45. The strike last trading price was 27.9, which was -8.6 lower than the previous day. The implied volatity was 39.07, the open interest changed by 32 which increased total open position to 451
On 24 Mar VBL was trading at 388.35. The strike last trading price was 36.5, which was -6.5 lower than the previous day. The implied volatity was 40.27, the open interest changed by 9 which increased total open position to 419
On 23 Mar VBL was trading at 382.20. The strike last trading price was 43, which was 15 higher than the previous day. The implied volatity was 45.59, the open interest changed by -1 which decreased total open position to 409
On 20 Mar VBL was trading at 401.45. The strike last trading price was 28, which was 3.55 higher than the previous day. The implied volatity was 38.31, the open interest changed by 1 which increased total open position to 410
On 19 Mar VBL was trading at 404.65. The strike last trading price was 24.45, which was 5 higher than the previous day. The implied volatity was 35.59, the open interest changed by 9 which increased total open position to 409
On 18 Mar VBL was trading at 415.10. The strike last trading price was 19.45, which was -4.8 lower than the previous day. The implied volatity was 35.12, the open interest changed by 10 which increased total open position to 400
On 17 Mar VBL was trading at 406.35. The strike last trading price was 24.25, which was -5.8 lower than the previous day. The implied volatity was 35.72, the open interest changed by 3 which increased total open position to 391
On 16 Mar VBL was trading at 407.15. The strike last trading price was 30.05, which was 7.05 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0
On 13 Mar VBL was trading at 401.30. The strike last trading price was 30.05, which was 7.05 higher than the previous day. The implied volatity was 39.52, the open interest changed by 5 which increased total open position to 387
On 12 Mar VBL was trading at 411.05. The strike last trading price was 23, which was 9.95 higher than the previous day. The implied volatity was 35.58, the open interest changed by 17 which increased total open position to 381
On 11 Mar VBL was trading at 431.25. The strike last trading price was 13.6, which was 2.45 higher than the previous day. The implied volatity was 33.6, the open interest changed by 2 which increased total open position to 363
On 10 Mar VBL was trading at 436.50. The strike last trading price was 11.1, which was 2.35 higher than the previous day. The implied volatity was 33.7, the open interest changed by 362 which increased total open position to 363
On 9 Mar VBL was trading at 437.75. The strike last trading price was 8.75, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Mar VBL was trading at 447.65. The strike last trading price was 11.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Mar VBL was trading at 445.75. The strike last trading price was 11.3, which was 0 lower than the previous day. The implied volatity was 5.89, the open interest changed by 0 which decreased total open position to 0
On 4 Mar VBL was trading at 429.75. The strike last trading price was 11.3, which was 0 lower than the previous day. The implied volatity was 2.92, the open interest changed by 0 which decreased total open position to 0
On 2 Mar VBL was trading at 445.30. The strike last trading price was 11.3, which was 0 lower than the previous day. The implied volatity was 5.34, 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 11.3, which was 0 lower than the previous day. The implied volatity was 6.24, the open interest changed by 0 which decreased total open position to 0
On 26 Feb VBL was trading at 460.45. 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 25 Feb VBL was trading at 455.85. 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 24 Feb VBL was trading at 459.10. The strike last trading price was 11.3, which was 0 lower than the previous day. The implied volatity was 7.07, the open interest changed by 0 which decreased total open position to 0
On 23 Feb VBL was trading at 457.30. The strike last trading price was 11.3, which was 0 lower than the previous day. The implied volatity was 7.17, 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 11.3, which was 0 lower than the previous day. The implied volatity was 6.64, 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 11.3, which was 0 lower than the previous day. The implied volatity was 6.56, 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 11.3, which was 0 lower than the previous day. The implied volatity was 6.9, 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 11.3, which was 0 lower than the previous day. The implied volatity was 7.02, 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 11.3, which was 0 lower than the previous day. The implied volatity was 6.74, 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 11.3, which was 0 lower than the previous day. The implied volatity was 5.28, 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 11.3, which was 0 lower than the previous day. The implied volatity was 6.43, 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 11.3, which was 0 lower than the previous day. The implied volatity was 6.67, 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 11.3, which was 0 lower than the previous day. The implied volatity was 7.29, 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 11.3, which was 0 lower than the previous day. The implied volatity was 6.25, 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 11.3, which was 0 lower than the previous day. The implied volatity was 4.57, 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 11.3, which was 0 lower than the previous day. The implied volatity was 4.98, 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 11.3, which was 0 lower than the previous day. The implied volatity was 4.76, 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 11.3, which was 0 lower than the previous day. The implied volatity was 5.05, 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 11.3, which was 0 lower than the previous day. The implied volatity was 7.01, 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 11.3, which was 0 lower than the previous day. The implied volatity was 7.88, 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 11.3, which was 0 lower than the previous day. The implied volatity was 7.05, 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 11.3, which was 0 lower than the previous day. The implied volatity was 5.84, the open interest changed by 0 which decreased total open position to 0
