VBL
Varun Beverages Limited
Historical option data for VBL
17 Mar 2026 04:13 PM IST
| VBL 30-MAR-2026 430 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.21
Vega: 0.22
Theta: -0.3
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 17 Mar | 406.35 | 2.85 | -1.95 | 32.43 | 682 | 62 | 839 | |||||||||
| 16 Mar | 407.15 | 4.6 | 0.35 | 38.25 | 2,391 | 2 | 787 | |||||||||
| 13 Mar | 401.30 | 4.3 | -2.4 | 38.25 | 1,436 | 199 | 785 | |||||||||
| 12 Mar | 411.05 | 6.65 | -7.5 | 36.43 | 2,326 | 186 | 596 | |||||||||
| 11 Mar | 431.25 | 13.95 | -2.95 | 32.46 | 369 | 135 | 407 | |||||||||
| 10 Mar | 436.50 | 17.4 | -1.35 | 27.56 | 267 | -20 | 273 | |||||||||
| 9 Mar | 437.75 | 18.55 | -5.65 | 27.25 | 189 | 4 | 293 | |||||||||
| 6 Mar | 447.65 | 24.55 | 1.7 | 23.46 | 70 | -21 | 287 | |||||||||
| 5 Mar | 445.75 | 22.75 | 7.7 | 23.54 | 850 | 80 | 311 | |||||||||
| 4 Mar | 429.75 | 15.05 | -8.85 | 30.31 | 953 | 131 | 197 | |||||||||
| 2 Mar | 445.30 | 23.75 | -7.35 | 26.06 | 105 | 45 | 67 | |||||||||
| 27 Feb | 451.40 | 31.1 | -3.2 | - | 0 | 0 | 22 | |||||||||
| 26 Feb | 460.45 | 31.1 | -3.2 | - | 0 | 0 | 22 | |||||||||
| 25 Feb | 455.85 | 31.1 | -3.2 | - | 10 | 0 | 22 | |||||||||
| 24 Feb | 459.10 | 31.1 | -3.2 | 10.32 | 10 | 8 | 21 | |||||||||
| 23 Feb | 457.30 | 34.45 | 1.55 | 26.07 | 3 | 2 | 12 | |||||||||
| 20 Feb | 453.85 | 32.8 | -1.4 | 26.66 | 9 | 6 | 9 | |||||||||
| 19 Feb | 453.50 | 34.2 | -1.8 | - | 0 | 0 | 3 | |||||||||
| 18 Feb | 463.65 | 34.2 | -1.8 | - | 0 | 0 | 3 | |||||||||
| 17 Feb | 458.05 | 34.2 | -1.8 | 23.51 | 1 | 0 | 4 | |||||||||
| 16 Feb | 455.85 | 36 | 3.5 | 27.67 | 1 | 0 | 3 | |||||||||
| 13 Feb | 449.30 | 32.5 | -0.4 | 29.85 | 1 | 0 | 2 | |||||||||
| 12 Feb | 455.70 | 32.9 | 6.4 | - | 0 | 0 | 2 | |||||||||
| 11 Feb | 456.90 | 32.9 | 6.4 | - | 0 | 0 | 2 | |||||||||
| 10 Feb | 456.50 | 32.9 | 6.4 | - | 0 | 0 | 2 | |||||||||
| 9 Feb | 457.35 | 32.9 | 6.4 | 12.8 | 2 | 0 | 2 | |||||||||
| 6 Feb | 439.05 | 26.5 | -45.9 | 27.87 | 2 | 1 | 1 | |||||||||
| 5 Feb | 437.10 | 72.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 444.90 | 72.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 451.10 | 72.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 466.30 | 72.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 469.10 | 72.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 471.25 | 72.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 467.05 | 72.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 468.40 | 72.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Jan | 471.65 | 72.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Jan | 474.10 | 72.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Jan | 487.10 | 72.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Jan | 478.00 | 72.4 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 20 Jan | 489.10 | 72.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Jan | 496.00 | 72.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Jan | 500.40 | 72.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 14 Jan | 502.40 | 72.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Jan | 501.20 | 72.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 493.80 | 72.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Jan | 489.00 | 72.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 500.90 | 72.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 509.70 | 72.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 498.85 | 72.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 488.70 | 72.4 | 0 | - | 0 | 0 | 0 | |||||||||
For Varun Beverages Limited - strike price 430 expiring on 30MAR2026
Delta for 430 CE is 0.21
Historical price for 430 CE is as follows
On 17 Mar VBL was trading at 406.35. The strike last trading price was 2.85, which was -1.95 lower than the previous day. The implied volatity was 32.43, the open interest changed by 62 which increased total open position to 839
On 16 Mar VBL was trading at 407.15. The strike last trading price was 4.6, which was 0.35 higher than the previous day. The implied volatity was 38.25, the open interest changed by 2 which increased total open position to 787
On 13 Mar VBL was trading at 401.30. The strike last trading price was 4.3, which was -2.4 lower than the previous day. The implied volatity was 38.25, the open interest changed by 199 which increased total open position to 785
On 12 Mar VBL was trading at 411.05. The strike last trading price was 6.65, which was -7.5 lower than the previous day. The implied volatity was 36.43, the open interest changed by 186 which increased total open position to 596
On 11 Mar VBL was trading at 431.25. The strike last trading price was 13.95, which was -2.95 lower than the previous day. The implied volatity was 32.46, the open interest changed by 135 which increased total open position to 407
On 10 Mar VBL was trading at 436.50. The strike last trading price was 17.4, which was -1.35 lower than the previous day. The implied volatity was 27.56, the open interest changed by -20 which decreased total open position to 273
On 9 Mar VBL was trading at 437.75. The strike last trading price was 18.55, which was -5.65 lower than the previous day. The implied volatity was 27.25, the open interest changed by 4 which increased total open position to 293
On 6 Mar VBL was trading at 447.65. The strike last trading price was 24.55, which was 1.7 higher than the previous day. The implied volatity was 23.46, the open interest changed by -21 which decreased total open position to 287
On 5 Mar VBL was trading at 445.75. The strike last trading price was 22.75, which was 7.7 higher than the previous day. The implied volatity was 23.54, the open interest changed by 80 which increased total open position to 311
On 4 Mar VBL was trading at 429.75. The strike last trading price was 15.05, which was -8.85 lower than the previous day. The implied volatity was 30.31, the open interest changed by 131 which increased total open position to 197
On 2 Mar VBL was trading at 445.30. The strike last trading price was 23.75, which was -7.35 lower than the previous day. The implied volatity was 26.06, the open interest changed by 45 which increased total open position to 67
On 27 Feb VBL was trading at 451.40. The strike last trading price was 31.1, which was -3.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 26 Feb VBL was trading at 460.45. The strike last trading price was 31.1, which was -3.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 25 Feb VBL was trading at 455.85. The strike last trading price was 31.1, which was -3.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 24 Feb VBL was trading at 459.10. The strike last trading price was 31.1, which was -3.2 lower than the previous day. The implied volatity was 10.32, the open interest changed by 8 which increased total open position to 21
On 23 Feb VBL was trading at 457.30. The strike last trading price was 34.45, which was 1.55 higher than the previous day. The implied volatity was 26.07, the open interest changed by 2 which increased total open position to 12
On 20 Feb VBL was trading at 453.85. The strike last trading price was 32.8, which was -1.4 lower than the previous day. The implied volatity was 26.66, the open interest changed by 6 which increased total open position to 9
On 19 Feb VBL was trading at 453.50. The strike last trading price was 34.2, which was -1.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 18 Feb VBL was trading at 463.65. The strike last trading price was 34.2, which was -1.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 17 Feb VBL was trading at 458.05. The strike last trading price was 34.2, which was -1.8 lower than the previous day. The implied volatity was 23.51, the open interest changed by 0 which decreased total open position to 4
On 16 Feb VBL was trading at 455.85. The strike last trading price was 36, which was 3.5 higher than the previous day. The implied volatity was 27.67, the open interest changed by 0 which decreased total open position to 3
On 13 Feb VBL was trading at 449.30. The strike last trading price was 32.5, which was -0.4 lower than the previous day. The implied volatity was 29.85, the open interest changed by 0 which decreased total open position to 2
On 12 Feb VBL was trading at 455.70. The strike last trading price was 32.9, which was 6.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 11 Feb VBL was trading at 456.90. The strike last trading price was 32.9, which was 6.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 10 Feb VBL was trading at 456.50. The strike last trading price was 32.9, which was 6.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Feb VBL was trading at 457.35. The strike last trading price was 32.9, which was 6.4 higher than the previous day. The implied volatity was 12.8, the open interest changed by 0 which decreased total open position to 2
On 6 Feb VBL was trading at 439.05. The strike last trading price was 26.5, which was -45.9 lower than the previous day. The implied volatity was 27.87, the open interest changed by 1 which increased total open position to 1
On 5 Feb VBL was trading at 437.10. The strike last trading price was 72.4, 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 Feb VBL was trading at 444.90. The strike last trading price was 72.4, 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 3 Feb VBL was trading at 451.10. The strike last trading price was 72.4, 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 Feb VBL was trading at 466.30. The strike last trading price was 72.4, 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 1 Feb VBL was trading at 469.10. The strike last trading price was 72.4, 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 30 Jan VBL was trading at 471.25. The strike last trading price was 72.4, 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 29 Jan VBL was trading at 467.05. The strike last trading price was 72.4, 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 28 Jan VBL was trading at 468.40. The strike last trading price was 72.4, 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 Jan VBL was trading at 471.65. The strike last trading price was 72.4, 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 23 Jan VBL was trading at 474.10. The strike last trading price was 72.4, 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 22 Jan VBL was trading at 487.10. The strike last trading price was 72.4, 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 21 Jan VBL was trading at 478.00. The strike last trading price was 72.4, 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 20 Jan VBL was trading at 489.10. The strike last trading price was 72.4, 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 19 Jan VBL was trading at 496.00. The strike last trading price was 72.4, 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 16 Jan VBL was trading at 500.40. The strike last trading price was 72.4, 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 14 Jan VBL was trading at 502.40. The strike last trading price was 72.4, 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 13 Jan VBL was trading at 501.20. The strike last trading price was 72.4, 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 12 Jan VBL was trading at 493.80. The strike last trading price was 72.4, 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 9 Jan VBL was trading at 489.00. The strike last trading price was 72.4, 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 8 Jan VBL was trading at 500.90. The strike last trading price was 72.4, 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 7 Jan VBL was trading at 509.70. The strike last trading price was 72.4, 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 Jan VBL was trading at 498.85. The strike last trading price was 72.4, 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 Jan VBL was trading at 488.70. The strike last trading price was 72.4, 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
| VBL 30MAR2026 430 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.79
Vega: 0.22
Theta: -0.19
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 17 Mar | 406.35 | 24.5 | -1.8 | 33.01 | 55 | -10 | 407 |
| 16 Mar | 407.15 | 26.4 | -5.15 | 39.96 | 189 | 3 | 421 |
| 13 Mar | 401.30 | 31.5 | 7.3 | 40.84 | 153 | -40 | 418 |
| 12 Mar | 411.05 | 24.65 | 12.05 | 39.05 | 602 | -59 | 458 |
| 11 Mar | 431.25 | 13 | 4.25 | 36.39 | 517 | 66 | 517 |
| 10 Mar | 436.50 | 7.9 | -1.9 | 31.14 | 320 | 50 | 448 |
| 9 Mar | 437.75 | 9.55 | 3.2 | 35.98 | 453 | -11 | 396 |
| 6 Mar | 447.65 | 6.25 | -0.15 | 32.45 | 284 | -8 | 407 |
| 5 Mar | 445.75 | 6.7 | -7.6 | 31.18 | 767 | 137 | 415 |
| 4 Mar | 429.75 | 14.3 | 7.4 | 33.95 | 737 | 34 | 276 |
| 2 Mar | 445.30 | 6.85 | 1.85 | 29.4 | 248 | 17 | 230 |
| 27 Feb | 451.40 | 5.2 | 2 | 27.54 | 210 | 18 | 214 |
| 26 Feb | 460.45 | 3.05 | -1 | 27.43 | 530 | 25 | 195 |
| 25 Feb | 455.85 | 4.05 | -0.1 | 26.76 | 109 | 19 | 171 |
| 24 Feb | 459.10 | 3.6 | -1.95 | 28.36 | 163 | 31 | 145 |
| 23 Feb | 457.30 | 5.5 | -0.4 | 30.25 | 17 | 3 | 112 |
| 20 Feb | 453.85 | 6.2 | -0.75 | 29.15 | 95 | 7 | 109 |
| 19 Feb | 453.50 | 6.95 | 2.3 | 29.7 | 107 | 49 | 101 |
| 18 Feb | 463.65 | 4.6 | -1.4 | 29.39 | 88 | 22 | 50 |
| 17 Feb | 458.05 | 6 | -0.1 | 29.1 | 18 | 16 | 27 |
| 16 Feb | 455.85 | 6.1 | -5.5 | 28.91 | 11 | 1 | 1 |
| 13 Feb | 449.30 | 11.6 | 0 | 4.63 | 0 | 0 | 0 |
| 12 Feb | 455.70 | 11.6 | 0 | 5.82 | 0 | 0 | 0 |
| 11 Feb | 456.90 | 11.6 | 0 | 5.97 | 0 | 0 | 0 |
| 10 Feb | 456.50 | 11.6 | 0 | 5.89 | 0 | 0 | 0 |
| 9 Feb | 457.35 | 11.6 | 0 | 5.97 | 0 | 0 | 0 |
| 6 Feb | 439.05 | 11.6 | 0 | 2.78 | 0 | 0 | 0 |
| 5 Feb | 437.10 | 11.6 | 0 | 2.45 | 0 | 0 | 0 |
| 4 Feb | 444.90 | 11.6 | 0 | 3.7 | 0 | 0 | 0 |
| 3 Feb | 451.10 | 11.6 | 0 | 5 | 0 | 0 | 0 |
| 2 Feb | 466.30 | 11.6 | 0 | 7.11 | 0 | 0 | 0 |
| 1 Feb | 469.10 | 11.6 | 0 | 7.7 | 0 | 0 | 0 |
| 30 Jan | 471.25 | 11.6 | 0 | 7.19 | 0 | 0 | 0 |
| 29 Jan | 467.05 | 11.6 | 0 | 7.46 | 0 | 0 | 0 |
| 28 Jan | 468.40 | 11.6 | 0 | 7.19 | 0 | 0 | 0 |
| 27 Jan | 471.65 | 11.6 | 0 | 7.58 | 0 | 0 | 0 |
| 23 Jan | 474.10 | 11.6 | 0 | 7.63 | 0 | 0 | 0 |
| 22 Jan | 487.10 | 11.6 | 0 | 9.35 | 0 | 0 | 0 |
| 21 Jan | 478.00 | 11.6 | 0 | - | 0 | 0 | 0 |
| 20 Jan | 489.10 | 11.6 | 0 | - | 0 | 0 | 0 |
| 19 Jan | 496.00 | 11.6 | 0 | - | 0 | 0 | 0 |
| 16 Jan | 500.40 | 11.6 | 0 | - | 0 | 0 | 0 |
| 14 Jan | 502.40 | 11.6 | 0 | - | 0 | 0 | 0 |
| 13 Jan | 501.20 | 11.6 | 0 | - | 0 | 0 | 0 |
| 12 Jan | 493.80 | 11.6 | 0 | - | 0 | 0 | 0 |
| 9 Jan | 489.00 | 11.6 | 0 | - | 0 | 0 | 0 |
| 8 Jan | 500.90 | 11.6 | 0 | - | 0 | 0 | 0 |
| 7 Jan | 509.70 | 11.6 | 0 | - | 0 | 0 | 0 |
| 6 Jan | 498.85 | 11.6 | 0 | - | 0 | 0 | 0 |
| 5 Jan | 488.70 | 11.6 | 0 | - | 0 | 0 | 0 |
For Varun Beverages Limited - strike price 430 expiring on 30MAR2026
Delta for 430 PE is -0.79
Historical price for 430 PE is as follows
On 17 Mar VBL was trading at 406.35. The strike last trading price was 24.5, which was -1.8 lower than the previous day. The implied volatity was 33.01, the open interest changed by -10 which decreased total open position to 407
On 16 Mar VBL was trading at 407.15. The strike last trading price was 26.4, which was -5.15 lower than the previous day. The implied volatity was 39.96, the open interest changed by 3 which increased total open position to 421
On 13 Mar VBL was trading at 401.30. The strike last trading price was 31.5, which was 7.3 higher than the previous day. The implied volatity was 40.84, the open interest changed by -40 which decreased total open position to 418
On 12 Mar VBL was trading at 411.05. The strike last trading price was 24.65, which was 12.05 higher than the previous day. The implied volatity was 39.05, the open interest changed by -59 which decreased total open position to 458
On 11 Mar VBL was trading at 431.25. The strike last trading price was 13, which was 4.25 higher than the previous day. The implied volatity was 36.39, the open interest changed by 66 which increased total open position to 517
On 10 Mar VBL was trading at 436.50. The strike last trading price was 7.9, which was -1.9 lower than the previous day. The implied volatity was 31.14, the open interest changed by 50 which increased total open position to 448
On 9 Mar VBL was trading at 437.75. The strike last trading price was 9.55, which was 3.2 higher than the previous day. The implied volatity was 35.98, the open interest changed by -11 which decreased total open position to 396
On 6 Mar VBL was trading at 447.65. The strike last trading price was 6.25, which was -0.15 lower than the previous day. The implied volatity was 32.45, the open interest changed by -8 which decreased total open position to 407
On 5 Mar VBL was trading at 445.75. The strike last trading price was 6.7, which was -7.6 lower than the previous day. The implied volatity was 31.18, the open interest changed by 137 which increased total open position to 415
On 4 Mar VBL was trading at 429.75. The strike last trading price was 14.3, which was 7.4 higher than the previous day. The implied volatity was 33.95, the open interest changed by 34 which increased total open position to 276
On 2 Mar VBL was trading at 445.30. The strike last trading price was 6.85, which was 1.85 higher than the previous day. The implied volatity was 29.4, the open interest changed by 17 which increased total open position to 230
On 27 Feb VBL was trading at 451.40. The strike last trading price was 5.2, which was 2 higher than the previous day. The implied volatity was 27.54, the open interest changed by 18 which increased total open position to 214
On 26 Feb VBL was trading at 460.45. The strike last trading price was 3.05, which was -1 lower than the previous day. The implied volatity was 27.43, the open interest changed by 25 which increased total open position to 195
On 25 Feb VBL was trading at 455.85. The strike last trading price was 4.05, which was -0.1 lower than the previous day. The implied volatity was 26.76, the open interest changed by 19 which increased total open position to 171
On 24 Feb VBL was trading at 459.10. The strike last trading price was 3.6, which was -1.95 lower than the previous day. The implied volatity was 28.36, the open interest changed by 31 which increased total open position to 145
On 23 Feb VBL was trading at 457.30. The strike last trading price was 5.5, which was -0.4 lower than the previous day. The implied volatity was 30.25, the open interest changed by 3 which increased total open position to 112
On 20 Feb VBL was trading at 453.85. The strike last trading price was 6.2, which was -0.75 lower than the previous day. The implied volatity was 29.15, the open interest changed by 7 which increased total open position to 109
On 19 Feb VBL was trading at 453.50. The strike last trading price was 6.95, which was 2.3 higher than the previous day. The implied volatity was 29.7, the open interest changed by 49 which increased total open position to 101
On 18 Feb VBL was trading at 463.65. The strike last trading price was 4.6, which was -1.4 lower than the previous day. The implied volatity was 29.39, the open interest changed by 22 which increased total open position to 50
On 17 Feb VBL was trading at 458.05. The strike last trading price was 6, which was -0.1 lower than the previous day. The implied volatity was 29.1, the open interest changed by 16 which increased total open position to 27
On 16 Feb VBL was trading at 455.85. The strike last trading price was 6.1, which was -5.5 lower than the previous day. The implied volatity was 28.91, the open interest changed by 1 which increased total open position to 1
On 13 Feb VBL was trading at 449.30. The strike last trading price was 11.6, which was 0 lower than the previous day. The implied volatity was 4.63, 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 11.6, which was 0 lower than the previous day. The implied volatity was 5.82, 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 11.6, which was 0 lower than the previous day. The implied volatity was 5.97, 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 11.6, 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 9 Feb VBL was trading at 457.35. The strike last trading price was 11.6, which was 0 lower than the previous day. The implied volatity was 5.97, 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 11.6, which was 0 lower than the previous day. The implied volatity was 2.78, 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 11.6, which was 0 lower than the previous day. The implied volatity was 2.45, 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 11.6, which was 0 lower than the previous day. The implied volatity was 3.7, 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 11.6, which was 0 lower than the previous day. The implied volatity was 5, 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 11.6, which was 0 lower than the previous day. The implied volatity was 7.11, 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 11.6, which was 0 lower than the previous day. The implied volatity was 7.7, 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 11.6, which was 0 lower than the previous day. The implied volatity was 7.19, 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 11.6, which was 0 lower than the previous day. The implied volatity was 7.46, 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 11.6, which was 0 lower than the previous day. The implied volatity was 7.19, 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 11.6, which was 0 lower than the previous day. The implied volatity was 7.58, 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 11.6, which was 0 lower than the previous day. The implied volatity was 7.63, 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 11.6, which was 0 lower than the previous day. The implied volatity was 9.35, 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 11.6, 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 Jan VBL was trading at 489.10. The strike last trading price was 11.6, 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 Jan VBL was trading at 496.00. The strike last trading price was 11.6, 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 16 Jan VBL was trading at 500.40. The strike last trading price was 11.6, 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 14 Jan VBL was trading at 502.40. The strike last trading price was 11.6, 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 13 Jan VBL was trading at 501.20. The strike last trading price was 11.6, 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 12 Jan VBL was trading at 493.80. The strike last trading price was 11.6, 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 Jan VBL was trading at 489.00. The strike last trading price was 11.6, 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 Jan VBL was trading at 500.90. The strike last trading price was 11.6, 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 Jan VBL was trading at 509.70. The strike last trading price was 11.6, 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 Jan VBL was trading at 498.85. The strike last trading price was 11.6, 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 Jan VBL was trading at 488.70. The strike last trading price was 11.6, 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
