VBL
Varun Beverages Limited
Historical option data for VBL
20 Apr 2026 04:10 PM IST
| VBL 28-Apr-2026 (7d) 440 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.86
Vega: 0
Theta: -0.37
Gamma: 0.00824
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Apr | 466.55 | 29.5 | -6.100000000000001 | 38.09 | 443 | -187 | 329 | |||||||||
| 17 Apr | 473.90 | 34.75 | 7.899999999999999 | 32.31 | 140 | -35 | 526 | |||||||||
| 16 Apr | 460.40 | 28.25 | 14.35 | 30.57 | 605 | -80 | 566 | |||||||||
| 15 Apr | 445.55 | 13.75 | 6.2 | 31.21 | 1,074 | -168 | 647 | |||||||||
| 13 Apr | 430.60 | 7.4 | -1.3499999999999996 | 31.49 | 1,091 | 2 | 823 | |||||||||
|
|
||||||||||||||||
| 10 Apr | 431.60 | 8.7 | 2.1499999999999995 | 29.72 | 996 | 22 | 814 | |||||||||
| 9 Apr | 422.90 | 6.45 | -0.05 | 31.79 | 1,030 | -143 | 793 | |||||||||
| 8 Apr | 421.90 | 7 | 4.05 | 31.65 | 1,560 | 562 | 935 | |||||||||
| 7 Apr | 400.85 | 2.9 | -0.8 | 35.28 | 194 | 14 | 373 | |||||||||
| 6 Apr | 401.00 | 3.5 | -0.65 | 37.24 | 228 | 67 | 357 | |||||||||
| 2 Apr | 403.70 | 4.15 | 0.15 | 34.17 | 195 | 50 | 290 | |||||||||
| 1 Apr | 401.80 | 4 | 1.65 | 34.45 | 297 | 0 | 240 | |||||||||
| 30 Mar | 384.10 | 2.5 | -1.8 | 38.11 | 327 | 77 | 237 | |||||||||
| 27 Mar | 389.30 | 4.25 | -2.15 | 39.8 | 137 | 9 | 160 | |||||||||
| 25 Mar | 401.45 | 6.25 | 2 | 36.87 | 85 | -4 | 150 | |||||||||
| 24 Mar | 388.35 | 4.3 | -0.2 | 38.13 | 98 | 9 | 154 | |||||||||
| 23 Mar | 382.20 | 4.6 | -2.95 | 41.83 | 154 | -54 | 145 | |||||||||
| 20 Mar | 401.45 | 7.4 | -0.65 | 36.34 | 64 | 21 | 198 | |||||||||
| 19 Mar | 404.65 | 8.1 | -2.45 | 34.85 | 110 | 29 | 178 | |||||||||
| 18 Mar | 415.10 | 10.55 | 1.7 | 33.04 | 129 | 70 | 150 | |||||||||
| 17 Mar | 406.35 | 8.95 | -1.5 | 34.96 | 34 | 5 | 80 | |||||||||
| 16 Mar | 407.15 | 10.35 | 0.55 | 37.27 | 28 | 4 | 75 | |||||||||
| 13 Mar | 401.30 | 9.8 | -1.85 | 38.16 | 63 | 15 | 70 | |||||||||
| 12 Mar | 411.05 | 11.4 | -6.45 | 34.99 | 43 | 31 | 53 | |||||||||
| 11 Mar | 431.25 | 17.5 | -2.2 | 31.1 | 17 | 10 | 20 | |||||||||
| 10 Mar | 436.50 | 19.7 | -36.1 | 27.34 | 10 | 9 | 9 | |||||||||
| 9 Mar | 437.75 | 55.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 447.65 | 55.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 445.75 | 55.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 429.75 | 55.8 | 0 | 0.83 | 0 | 0 | 0 | |||||||||
| 2 Mar | 445.30 | 55.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 451.40 | 55.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 460.45 | 55.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 455.85 | 55.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 459.10 | 55.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 457.30 | 55.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 453.85 | 55.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 453.50 | 55.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 463.65 | 55.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 458.05 | 55.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 455.85 | 55.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 449.30 | 55.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 455.70 | 55.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 456.90 | 55.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 456.50 | 55.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 457.35 | 55.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 439.05 | 55.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 437.10 | 55.8 | 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 440 expiring on 28APR2026
Delta for 440 CE is 0.86
Historical price for 440 CE is as follows
On 20 Apr VBL was trading at 466.55. The strike last trading price was 29.5, which was -6.100000000000001 lower than the previous day. The implied volatity was 38.09, the open interest changed by -187 which decreased total open position to 329
On 17 Apr VBL was trading at 473.90. The strike last trading price was 34.75, which was 7.899999999999999 higher than the previous day. The implied volatity was 32.31, the open interest changed by -35 which decreased total open position to 526
On 16 Apr VBL was trading at 460.40. The strike last trading price was 28.25, which was 14.35 higher than the previous day. The implied volatity was 30.57, the open interest changed by -80 which decreased total open position to 566
On 15 Apr VBL was trading at 445.55. The strike last trading price was 13.75, which was 6.2 higher than the previous day. The implied volatity was 31.21, the open interest changed by -168 which decreased total open position to 647
On 13 Apr VBL was trading at 430.60. The strike last trading price was 7.4, which was -1.3499999999999996 lower than the previous day. The implied volatity was 31.49, the open interest changed by 2 which increased total open position to 823
On 10 Apr VBL was trading at 431.60. The strike last trading price was 8.7, which was 2.1499999999999995 higher than the previous day. The implied volatity was 29.72, the open interest changed by 22 which increased total open position to 814
On 9 Apr VBL was trading at 422.90. The strike last trading price was 6.45, which was -0.05 lower than the previous day. The implied volatity was 31.79, the open interest changed by -143 which decreased total open position to 793
On 8 Apr VBL was trading at 421.90. The strike last trading price was 7, which was 4.05 higher than the previous day. The implied volatity was 31.65, the open interest changed by 562 which increased total open position to 935
On 7 Apr VBL was trading at 400.85. The strike last trading price was 2.9, which was -0.8 lower than the previous day. The implied volatity was 35.28, the open interest changed by 14 which increased total open position to 373
On 6 Apr VBL was trading at 401.00. The strike last trading price was 3.5, which was -0.65 lower than the previous day. The implied volatity was 37.24, the open interest changed by 67 which increased total open position to 357
On 2 Apr VBL was trading at 403.70. The strike last trading price was 4.15, which was 0.15 higher than the previous day. The implied volatity was 34.17, the open interest changed by 50 which increased total open position to 290
On 1 Apr VBL was trading at 401.80. The strike last trading price was 4, which was 1.65 higher than the previous day. The implied volatity was 34.45, the open interest changed by 0 which decreased total open position to 240
On 30 Mar VBL was trading at 384.10. The strike last trading price was 2.5, which was -1.8 lower than the previous day. The implied volatity was 38.11, the open interest changed by 77 which increased total open position to 237
On 27 Mar VBL was trading at 389.30. The strike last trading price was 4.25, which was -2.15 lower than the previous day. The implied volatity was 39.8, the open interest changed by 9 which increased total open position to 160
On 25 Mar VBL was trading at 401.45. The strike last trading price was 6.25, which was 2 higher than the previous day. The implied volatity was 36.87, the open interest changed by -4 which decreased total open position to 150
On 24 Mar VBL was trading at 388.35. The strike last trading price was 4.3, which was -0.2 lower than the previous day. The implied volatity was 38.13, the open interest changed by 9 which increased total open position to 154
On 23 Mar VBL was trading at 382.20. The strike last trading price was 4.6, which was -2.95 lower than the previous day. The implied volatity was 41.83, the open interest changed by -54 which decreased total open position to 145
On 20 Mar VBL was trading at 401.45. The strike last trading price was 7.4, which was -0.65 lower than the previous day. The implied volatity was 36.34, the open interest changed by 21 which increased total open position to 198
On 19 Mar VBL was trading at 404.65. The strike last trading price was 8.1, which was -2.45 lower than the previous day. The implied volatity was 34.85, the open interest changed by 29 which increased total open position to 178
On 18 Mar VBL was trading at 415.10. The strike last trading price was 10.55, which was 1.7 higher than the previous day. The implied volatity was 33.04, the open interest changed by 70 which increased total open position to 150
On 17 Mar VBL was trading at 406.35. The strike last trading price was 8.95, which was -1.5 lower than the previous day. The implied volatity was 34.96, the open interest changed by 5 which increased total open position to 80
On 16 Mar VBL was trading at 407.15. The strike last trading price was 10.35, which was 0.55 higher than the previous day. The implied volatity was 37.27, the open interest changed by 4 which increased total open position to 75
On 13 Mar VBL was trading at 401.30. The strike last trading price was 9.8, which was -1.85 lower than the previous day. The implied volatity was 38.16, the open interest changed by 15 which increased total open position to 70
On 12 Mar VBL was trading at 411.05. The strike last trading price was 11.4, which was -6.45 lower than the previous day. The implied volatity was 34.99, the open interest changed by 31 which increased total open position to 53
On 11 Mar VBL was trading at 431.25. The strike last trading price was 17.5, which was -2.2 lower than the previous day. The implied volatity was 31.1, the open interest changed by 10 which increased total open position to 20
On 10 Mar VBL was trading at 436.50. The strike last trading price was 19.7, which was -36.1 lower than the previous day. The implied volatity was 27.34, the open interest changed by 9 which increased total open position to 9
On 9 Mar VBL was trading at 437.75. The strike last trading price was 55.8, 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 55.8, 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 55.8, 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 55.8, which was 0 lower than the previous day. The implied volatity was 0.83, 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 55.8, 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 55.8, 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 55.8, 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 25 Feb VBL was trading at 455.85. The strike last trading price was 55.8, 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 24 Feb VBL was trading at 459.10. The strike last trading price was 55.8, 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 55.8, 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 55.8, 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 55.8, 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 55.8, 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 55.8, 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 55.8, 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 55.8, 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 55.8, 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 55.8, 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 55.8, 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 55.8, 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 55.8, 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 55.8, 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 (7d) 440 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.13
Vega: 0
Theta: -0.27
Gamma: 0.00816
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Apr | 466.55 | 1.65 | -0.25 | 36.13 | 490 | -11 | 677 |
| 17 Apr | 473.90 | 1.75 | -1.9500000000000002 | 36.34 | 1,327 | 170 | 688 |
| 16 Apr | 460.40 | 3.5 | -4.35 | 37.46 | 1,115 | 144 | 519 |
| 15 Apr | 445.55 | 7.65 | -8 | 30.7 | 1,630 | 87 | 375 |
| 13 Apr | 430.60 | 15.8 | 0.9500000000000011 | 30.8 | 110 | -14 | 288 |
| 10 Apr | 431.60 | 14.4 | -6.700000000000001 | 28.1 | 162 | 18 | 300 |
| 9 Apr | 422.90 | 20.95 | -1.75 | 31.17 | 135 | 14 | 283 |
| 8 Apr | 421.90 | 21.2 | -18.35 | 32.75 | 114 | 0 | 264 |
| 7 Apr | 400.85 | 39.55 | -0.7 | 38.56 | 6 | -1 | 264 |
| 6 Apr | 401.00 | 40.7 | 2.85 | 40.19 | 51 | 0 | 265 |
| 2 Apr | 403.70 | 38.2 | -3.3 | 37.83 | 6 | 0 | 265 |
| 1 Apr | 401.80 | 41.5 | -12 | 42.05 | 54 | 2 | 266 |
| 30 Mar | 384.10 | 50.25 | -0.75 | 39.82 | 191 | 184 | 264 |
| 27 Mar | 389.30 | 51 | 11.7 | 38.08 | 8 | 4 | 80 |
| 25 Mar | 401.45 | 39.3 | -13.2 | 31.81 | 7 | 0 | 75 |
| 24 Mar | 388.35 | 52.5 | -6 | 41.61 | 9 | 8 | 74 |
| 23 Mar | 382.20 | 58.5 | 16.5 | 45.1 | 11 | -2 | 65 |
| 20 Mar | 401.45 | 42 | 3.8 | 38.78 | 69 | 39 | 66 |
| 19 Mar | 404.65 | 38.2 | 7.2 | 36.45 | 2 | 0 | 25 |
| 18 Mar | 415.10 | 31 | -11 | 34.51 | 1 | 0 | 25 |
| 17 Mar | 406.35 | 42 | 2.4 | - | 5 | 0 | 25 |
| 16 Mar | 407.15 | 42 | 2.4 | 44.67 | 5 | 4 | 24 |
| 13 Mar | 401.30 | 39.6 | 5.35 | 31.53 | 5 | 0 | 21 |
| 12 Mar | 411.05 | 34.25 | 12.25 | 33.57 | 2 | 0 | 20 |
| 11 Mar | 431.25 | 22 | -0.2 | 31.9 | 3 | -1 | 19 |
| 10 Mar | 436.50 | 22.2 | 7.1 | - | 8 | 0 | 20 |
| 9 Mar | 437.75 | 22.2 | 7.1 | 38.83 | 8 | 3 | 19 |
| 6 Mar | 447.65 | 15.1 | -11.55 | 32.5 | 12 | 9 | 13 |
| 5 Mar | 445.75 | 26.65 | 9.45 | - | 3 | 0 | 0 |
| 4 Mar | 429.75 | 26.65 | 9.45 | 37.24 | 3 | 0 | 4 |
| 2 Mar | 445.30 | 17.2 | -0.2 | 32.7 | 5 | 4 | 4 |
| 27 Feb | 451.40 | 17.4 | 0 | 3 | 0 | 0 | 0 |
| 26 Feb | 460.45 | 17.4 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 455.85 | 17.4 | 0 | 3.79 | 0 | 0 | 0 |
| 24 Feb | 459.10 | 17.4 | 0 | 4.02 | 0 | 0 | 0 |
| 23 Feb | 457.30 | 17.4 | 0 | 3.82 | 0 | 0 | 0 |
| 20 Feb | 453.85 | 0 | 0 | 3.61 | 0 | 0 | 0 |
| 19 Feb | 453.50 | 0 | 0 | 3.55 | 0 | 0 | 0 |
| 18 Feb | 463.65 | 0 | 0 | 4.82 | 0 | 0 | 0 |
| 17 Feb | 458.05 | 0 | 0 | 4.1 | 0 | 0 | 0 |
| 16 Feb | 455.85 | 0 | 0 | 3.82 | 0 | 0 | 0 |
| 13 Feb | 449.30 | 0 | 0 | 2.72 | 0 | 0 | 0 |
| 12 Feb | 455.70 | 0 | 0 | 3.89 | 0 | 0 | 0 |
| 11 Feb | 456.90 | 0 | 0 | 3.84 | 0 | 0 | 0 |
| 10 Feb | 456.50 | 0 | 0 | 4.04 | 0 | 0 | 0 |
| 9 Feb | 457.35 | 0 | 0 | 3.98 | 0 | 0 | 0 |
| 6 Feb | 439.05 | 0 | 0 | 1.03 | 0 | 0 | 0 |
| 5 Feb | 437.10 | 0 | 0 | 2.54 | 0 | 0 | 0 |
| 4 Feb | 444.90 | 0 | 0 | 2.3 | 0 | 0 | 0 |
| 3 Feb | 451.10 | 0 | 0 | 2.65 | 0 | 0 | 0 |
| 2 Feb | 466.30 | 0 | 0 | 4.57 | 0 | 0 | 0 |
| 1 Feb | 469.10 | 0 | 0 | 4.95 | 0 | 0 | 0 |
| 30 Jan | 471.25 | 0 | 0 | 5.25 | 0 | 0 | 0 |
| 29 Jan | 467.05 | 0 | 0 | 4.53 | 0 | 0 | 0 |
For Varun Beverages Limited - strike price 440 expiring on 28APR2026
Delta for 440 PE is -0.13
Historical price for 440 PE is as follows
On 20 Apr VBL was trading at 466.55. The strike last trading price was 1.65, which was -0.25 lower than the previous day. The implied volatity was 36.13, the open interest changed by -11 which decreased total open position to 677
On 17 Apr VBL was trading at 473.90. The strike last trading price was 1.75, which was -1.9500000000000002 lower than the previous day. The implied volatity was 36.34, the open interest changed by 170 which increased total open position to 688
On 16 Apr VBL was trading at 460.40. The strike last trading price was 3.5, which was -4.35 lower than the previous day. The implied volatity was 37.46, the open interest changed by 144 which increased total open position to 519
On 15 Apr VBL was trading at 445.55. The strike last trading price was 7.65, which was -8 lower than the previous day. The implied volatity was 30.7, the open interest changed by 87 which increased total open position to 375
On 13 Apr VBL was trading at 430.60. The strike last trading price was 15.8, which was 0.9500000000000011 higher than the previous day. The implied volatity was 30.8, the open interest changed by -14 which decreased total open position to 288
On 10 Apr VBL was trading at 431.60. The strike last trading price was 14.4, which was -6.700000000000001 lower than the previous day. The implied volatity was 28.1, the open interest changed by 18 which increased total open position to 300
On 9 Apr VBL was trading at 422.90. The strike last trading price was 20.95, which was -1.75 lower than the previous day. The implied volatity was 31.17, the open interest changed by 14 which increased total open position to 283
On 8 Apr VBL was trading at 421.90. The strike last trading price was 21.2, which was -18.35 lower than the previous day. The implied volatity was 32.75, the open interest changed by 0 which decreased total open position to 264
On 7 Apr VBL was trading at 400.85. The strike last trading price was 39.55, which was -0.7 lower than the previous day. The implied volatity was 38.56, the open interest changed by -1 which decreased total open position to 264
On 6 Apr VBL was trading at 401.00. The strike last trading price was 40.7, which was 2.85 higher than the previous day. The implied volatity was 40.19, the open interest changed by 0 which decreased total open position to 265
On 2 Apr VBL was trading at 403.70. The strike last trading price was 38.2, which was -3.3 lower than the previous day. The implied volatity was 37.83, the open interest changed by 0 which decreased total open position to 265
On 1 Apr VBL was trading at 401.80. The strike last trading price was 41.5, which was -12 lower than the previous day. The implied volatity was 42.05, the open interest changed by 2 which increased total open position to 266
On 30 Mar VBL was trading at 384.10. The strike last trading price was 50.25, which was -0.75 lower than the previous day. The implied volatity was 39.82, the open interest changed by 184 which increased total open position to 264
On 27 Mar VBL was trading at 389.30. The strike last trading price was 51, which was 11.7 higher than the previous day. The implied volatity was 38.08, the open interest changed by 4 which increased total open position to 80
On 25 Mar VBL was trading at 401.45. The strike last trading price was 39.3, which was -13.2 lower than the previous day. The implied volatity was 31.81, the open interest changed by 0 which decreased total open position to 75
On 24 Mar VBL was trading at 388.35. The strike last trading price was 52.5, which was -6 lower than the previous day. The implied volatity was 41.61, the open interest changed by 8 which increased total open position to 74
On 23 Mar VBL was trading at 382.20. The strike last trading price was 58.5, which was 16.5 higher than the previous day. The implied volatity was 45.1, the open interest changed by -2 which decreased total open position to 65
On 20 Mar VBL was trading at 401.45. The strike last trading price was 42, which was 3.8 higher than the previous day. The implied volatity was 38.78, the open interest changed by 39 which increased total open position to 66
On 19 Mar VBL was trading at 404.65. The strike last trading price was 38.2, which was 7.2 higher than the previous day. The implied volatity was 36.45, the open interest changed by 0 which decreased total open position to 25
On 18 Mar VBL was trading at 415.10. The strike last trading price was 31, which was -11 lower than the previous day. The implied volatity was 34.51, the open interest changed by 0 which decreased total open position to 25
On 17 Mar VBL was trading at 406.35. The strike last trading price was 42, which was 2.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25
On 16 Mar VBL was trading at 407.15. The strike last trading price was 42, which was 2.4 higher than the previous day. The implied volatity was 44.67, the open interest changed by 4 which increased total open position to 24
On 13 Mar VBL was trading at 401.30. The strike last trading price was 39.6, which was 5.35 higher than the previous day. The implied volatity was 31.53, the open interest changed by 0 which decreased total open position to 21
On 12 Mar VBL was trading at 411.05. The strike last trading price was 34.25, which was 12.25 higher than the previous day. The implied volatity was 33.57, the open interest changed by 0 which decreased total open position to 20
On 11 Mar VBL was trading at 431.25. The strike last trading price was 22, which was -0.2 lower than the previous day. The implied volatity was 31.9, the open interest changed by -1 which decreased total open position to 19
On 10 Mar VBL was trading at 436.50. The strike last trading price was 22.2, which was 7.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 9 Mar VBL was trading at 437.75. The strike last trading price was 22.2, which was 7.1 higher than the previous day. The implied volatity was 38.83, the open interest changed by 3 which increased total open position to 19
On 6 Mar VBL was trading at 447.65. The strike last trading price was 15.1, which was -11.55 lower than the previous day. The implied volatity was 32.5, the open interest changed by 9 which increased total open position to 13
On 5 Mar VBL was trading at 445.75. The strike last trading price was 26.65, which was 9.45 higher 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 26.65, which was 9.45 higher than the previous day. The implied volatity was 37.24, the open interest changed by 0 which decreased total open position to 4
On 2 Mar VBL was trading at 445.30. The strike last trading price was 17.2, which was -0.2 lower than the previous day. The implied volatity was 32.7, the open interest changed by 4 which increased total open position to 4
On 27 Feb VBL was trading at 451.40. The strike last trading price was 17.4, which was 0 lower than the previous day. The implied volatity was 3, 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 17.4, 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 25 Feb VBL was trading at 455.85. The strike last trading price was 17.4, which was 0 lower than the previous day. The implied volatity was 3.79, 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 17.4, which was 0 lower than the previous day. The implied volatity was 4.02, 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 17.4, which was 0 lower than the previous day. The implied volatity was 3.82, 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 3.61, 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 3.55, 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 4.82, 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 4.1, 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 3.82, 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 2.72, 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 3.89, 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 3.84, 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 4.04, 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 3.98, 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 1.03, 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 2.54, 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 2.3, 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 2.65, 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 4.57, 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 4.95, 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 5.25, 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 4.53, the open interest changed by 0 which decreased total open position to 0
