VBL
Varun Beverages Limited
Historical option data for VBL
12 Mar 2026 04:12 PM IST
| VBL 30-MAR-2026 440 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.23
Vega: 0.28
Theta: -0.31
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 12 Mar | 411.05 | 4.35 | -5.35 | 36.98 | 1,855 | 195 | 761 | |||||||||
| 11 Mar | 431.25 | 9.5 | -1.95 | 32.64 | 1,962 | 149 | 569 | |||||||||
| 10 Mar | 436.50 | 11.8 | -1.35 | 27.73 | 838 | 45 | 418 | |||||||||
| 9 Mar | 437.75 | 13.35 | -4.25 | 28.83 | 809 | 59 | 369 | |||||||||
| 6 Mar | 447.65 | 17.2 | 0.95 | 23.04 | 194 | -21 | 310 | |||||||||
| 5 Mar | 445.75 | 16.7 | 6.35 | 25.28 | 1,666 | 155 | 331 | |||||||||
| 4 Mar | 429.75 | 10.5 | -6.95 | 30.24 | 686 | 98 | 182 | |||||||||
|
|
||||||||||||||||
| 2 Mar | 445.30 | 17.5 | -3.95 | 26.47 | 235 | 13 | 83 | |||||||||
| 27 Feb | 451.40 | 21.2 | -7.35 | 25.31 | 52 | 7 | 71 | |||||||||
| 26 Feb | 460.45 | 30.15 | 5.2 | 25.4 | 65 | 0 | 59 | |||||||||
| 25 Feb | 455.85 | 24.95 | -3.85 | 24.25 | 21 | -8 | 59 | |||||||||
| 24 Feb | 459.10 | 28.8 | 1.6 | 20.63 | 1 | 0 | 68 | |||||||||
| 23 Feb | 457.30 | 27.2 | 1.35 | 26.45 | 1 | 0 | 68 | |||||||||
| 20 Feb | 453.85 | 25.85 | -0.7 | 26.81 | 23 | 11 | 66 | |||||||||
| 19 Feb | 453.50 | 26.55 | -3.45 | 29.51 | 17 | 2 | 56 | |||||||||
| 18 Feb | 463.65 | 30 | 5.9 | - | 0 | 0 | 54 | |||||||||
| 17 Feb | 458.05 | 30 | 5.9 | - | 0 | 0 | 54 | |||||||||
| 16 Feb | 455.85 | 30 | 5.9 | 29.65 | 2 | 0 | 54 | |||||||||
| 13 Feb | 449.30 | 23.5 | -4.5 | 25.25 | 3 | 1 | 53 | |||||||||
| 12 Feb | 455.70 | 28 | -2.1 | 24.86 | 16 | 13 | 52 | |||||||||
| 11 Feb | 456.90 | 30.1 | 0.8 | - | 0 | 0 | 39 | |||||||||
| 10 Feb | 456.50 | 30.1 | 0.8 | 26.52 | 3 | -1 | 39 | |||||||||
| 9 Feb | 457.35 | 29.3 | 8.05 | 23.3 | 29 | 2 | 41 | |||||||||
| 6 Feb | 439.05 | 21.05 | -0.45 | 27.89 | 33 | 9 | 39 | |||||||||
| 5 Feb | 437.10 | 21.5 | -3.8 | 29.95 | 18 | 14 | 28 | |||||||||
| 4 Feb | 444.90 | 25.3 | -40.05 | 29.08 | 21 | 13 | 13 | |||||||||
| 3 Feb | 451.10 | 65.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 466.30 | 65.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 469.10 | 65.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 471.25 | 65.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 467.05 | 65.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 468.40 | 65.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Jan | 471.65 | 65.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Jan | 474.10 | 65.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Jan | 487.10 | 65.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Jan | 478.00 | 65.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Jan | 489.10 | 65.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Jan | 496.00 | 65.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Jan | 500.40 | 65.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 14 Jan | 502.40 | 65.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Jan | 501.20 | 65.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 493.80 | 65.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Jan | 489.00 | 65.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 500.90 | 65.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 509.70 | 65.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 498.85 | 65.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 488.70 | 65.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 493.80 | 65.35 | - | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 491.75 | 65.35 | - | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 489.85 | 65.35 | 0 | - | 0 | 0 | 0 | |||||||||
For Varun Beverages Limited - strike price 440 expiring on 30MAR2026
Delta for 440 CE is 0.23
Historical price for 440 CE is as follows
On 12 Mar VBL was trading at 411.05. The strike last trading price was 4.35, which was -5.35 lower than the previous day. The implied volatity was 36.98, the open interest changed by 195 which increased total open position to 761
On 11 Mar VBL was trading at 431.25. The strike last trading price was 9.5, which was -1.95 lower than the previous day. The implied volatity was 32.64, the open interest changed by 149 which increased total open position to 569
On 10 Mar VBL was trading at 436.50. The strike last trading price was 11.8, which was -1.35 lower than the previous day. The implied volatity was 27.73, the open interest changed by 45 which increased total open position to 418
On 9 Mar VBL was trading at 437.75. The strike last trading price was 13.35, which was -4.25 lower than the previous day. The implied volatity was 28.83, the open interest changed by 59 which increased total open position to 369
On 6 Mar VBL was trading at 447.65. The strike last trading price was 17.2, which was 0.95 higher than the previous day. The implied volatity was 23.04, the open interest changed by -21 which decreased total open position to 310
On 5 Mar VBL was trading at 445.75. The strike last trading price was 16.7, which was 6.35 higher than the previous day. The implied volatity was 25.28, the open interest changed by 155 which increased total open position to 331
On 4 Mar VBL was trading at 429.75. The strike last trading price was 10.5, which was -6.95 lower than the previous day. The implied volatity was 30.24, the open interest changed by 98 which increased total open position to 182
On 2 Mar VBL was trading at 445.30. The strike last trading price was 17.5, which was -3.95 lower than the previous day. The implied volatity was 26.47, the open interest changed by 13 which increased total open position to 83
On 27 Feb VBL was trading at 451.40. The strike last trading price was 21.2, which was -7.35 lower than the previous day. The implied volatity was 25.31, the open interest changed by 7 which increased total open position to 71
On 26 Feb VBL was trading at 460.45. The strike last trading price was 30.15, which was 5.2 higher than the previous day. The implied volatity was 25.4, the open interest changed by 0 which decreased total open position to 59
On 25 Feb VBL was trading at 455.85. The strike last trading price was 24.95, which was -3.85 lower than the previous day. The implied volatity was 24.25, the open interest changed by -8 which decreased total open position to 59
On 24 Feb VBL was trading at 459.10. The strike last trading price was 28.8, which was 1.6 higher than the previous day. The implied volatity was 20.63, the open interest changed by 0 which decreased total open position to 68
On 23 Feb VBL was trading at 457.30. The strike last trading price was 27.2, which was 1.35 higher than the previous day. The implied volatity was 26.45, the open interest changed by 0 which decreased total open position to 68
On 20 Feb VBL was trading at 453.85. The strike last trading price was 25.85, which was -0.7 lower than the previous day. The implied volatity was 26.81, the open interest changed by 11 which increased total open position to 66
On 19 Feb VBL was trading at 453.50. The strike last trading price was 26.55, which was -3.45 lower than the previous day. The implied volatity was 29.51, the open interest changed by 2 which increased total open position to 56
On 18 Feb VBL was trading at 463.65. The strike last trading price was 30, which was 5.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 54
On 17 Feb VBL was trading at 458.05. The strike last trading price was 30, which was 5.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 54
On 16 Feb VBL was trading at 455.85. The strike last trading price was 30, which was 5.9 higher than the previous day. The implied volatity was 29.65, the open interest changed by 0 which decreased total open position to 54
On 13 Feb VBL was trading at 449.30. The strike last trading price was 23.5, which was -4.5 lower than the previous day. The implied volatity was 25.25, the open interest changed by 1 which increased total open position to 53
On 12 Feb VBL was trading at 455.70. The strike last trading price was 28, which was -2.1 lower than the previous day. The implied volatity was 24.86, the open interest changed by 13 which increased total open position to 52
On 11 Feb VBL was trading at 456.90. The strike last trading price was 30.1, which was 0.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 39
On 10 Feb VBL was trading at 456.50. The strike last trading price was 30.1, which was 0.8 higher than the previous day. The implied volatity was 26.52, the open interest changed by -1 which decreased total open position to 39
On 9 Feb VBL was trading at 457.35. The strike last trading price was 29.3, which was 8.05 higher than the previous day. The implied volatity was 23.3, the open interest changed by 2 which increased total open position to 41
On 6 Feb VBL was trading at 439.05. The strike last trading price was 21.05, which was -0.45 lower than the previous day. The implied volatity was 27.89, the open interest changed by 9 which increased total open position to 39
On 5 Feb VBL was trading at 437.10. The strike last trading price was 21.5, which was -3.8 lower than the previous day. The implied volatity was 29.95, the open interest changed by 14 which increased total open position to 28
On 4 Feb VBL was trading at 444.90. The strike last trading price was 25.3, which was -40.05 lower than the previous day. The implied volatity was 29.08, the open interest changed by 13 which increased total open position to 13
On 3 Feb VBL was trading at 451.10. The strike last trading price was 65.35, 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 65.35, 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 65.35, 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 65.35, 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 65.35, 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 65.35, 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 65.35, 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 65.35, 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 65.35, 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 65.35, 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 65.35, 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 65.35, 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 65.35, 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 65.35, 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 65.35, 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 65.35, 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 65.35, 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 65.35, 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 65.35, 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 65.35, 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 65.35, 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 Jan VBL was trading at 493.80. The strike last trading price was 65.35, 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 1 Jan VBL was trading at 491.75. The strike last trading price was 65.35, 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 31 Dec VBL was trading at 489.85. The strike last trading price was 65.35, 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 440 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.75
Vega: 0.29
Theta: -0.23
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 12 Mar | 411.05 | 32.3 | 14.25 | 40.02 | 249 | -52 | 976 |
| 11 Mar | 431.25 | 18.5 | 5.6 | 36.62 | 426 | 36 | 1,027 |
| 10 Mar | 436.50 | 12.3 | -1.55 | 31.17 | 432 | 34 | 1,000 |
| 9 Mar | 437.75 | 13.8 | 4.3 | 35.7 | 823 | -50 | 985 |
| 6 Mar | 447.65 | 9.85 | 0 | 32.93 | 355 | 18 | 1,036 |
| 5 Mar | 445.75 | 9.7 | -9.75 | 29.8 | 1,066 | 123 | 1,017 |
| 4 Mar | 429.75 | 19.8 | 9.2 | 34.17 | 458 | -11 | 893 |
| 2 Mar | 445.30 | 10.4 | 2.4 | 29.14 | 305 | 25 | 896 |
| 27 Feb | 451.40 | 8.2 | 3 | 27.37 | 230 | -48 | 870 |
| 26 Feb | 460.45 | 4.8 | -1.6 | 26.62 | 1,157 | 689 | 917 |
| 25 Feb | 455.85 | 6.5 | -0.15 | 26.48 | 129 | 25 | 227 |
| 24 Feb | 459.10 | 5.5 | -2.6 | 27.62 | 109 | -10 | 204 |
| 23 Feb | 457.30 | 8.15 | -0.8 | 29.9 | 46 | 6 | 214 |
| 20 Feb | 453.85 | 9.15 | -0.8 | 28.95 | 112 | 11 | 209 |
| 19 Feb | 453.50 | 10.35 | 3.55 | 30.02 | 135 | 25 | 196 |
| 18 Feb | 463.65 | 6.9 | -1.8 | 29.19 | 182 | 34 | 171 |
| 17 Feb | 458.05 | 8.5 | -0.65 | 28.35 | 29 | 11 | 136 |
| 16 Feb | 455.85 | 9.45 | -2.2 | 29.71 | 119 | 65 | 125 |
| 13 Feb | 449.30 | 12 | 2.8 | 29.26 | 38 | 14 | 59 |
| 12 Feb | 455.70 | 9.2 | 0.9 | 27.93 | 21 | 5 | 45 |
| 11 Feb | 456.90 | 8.4 | -0.65 | 27.1 | 18 | -4 | 40 |
| 10 Feb | 456.50 | 9.05 | -0.75 | 27.75 | 8 | -2 | 46 |
| 9 Feb | 457.35 | 10.1 | -6.9 | 29.88 | 28 | -6 | 49 |
| 6 Feb | 439.05 | 17 | -2.5 | 29.69 | 8 | 2 | 56 |
| 5 Feb | 437.10 | 19.95 | 4.15 | 32.6 | 20 | 7 | 54 |
| 4 Feb | 444.90 | 15.85 | 1.8 | 30.77 | 32 | 19 | 45 |
| 3 Feb | 451.10 | 13.65 | 3.8 | 31.92 | 105 | 19 | 27 |
| 2 Feb | 466.30 | 10.3 | 1.2 | 32.8 | 6 | 1 | 9 |
| 1 Feb | 469.10 | 9.1 | 2.5 | - | 0 | 0 | 8 |
| 30 Jan | 471.25 | 9.1 | 2.5 | - | 0 | 0 | 8 |
| 29 Jan | 467.05 | 9.1 | 2.5 | - | 0 | 0 | 0 |
| 28 Jan | 468.40 | 9.1 | 2.5 | - | 0 | 0 | 8 |
| 27 Jan | 471.65 | 9.1 | 2.5 | - | 0 | 0 | 8 |
| 23 Jan | 474.10 | 9.1 | 2.5 | - | 0 | 0 | 8 |
| 22 Jan | 487.10 | 9.1 | 2.5 | - | 0 | 0 | 8 |
| 21 Jan | 478.00 | 9.1 | 2.5 | 33.2 | 3 | 0 | 5 |
| 20 Jan | 489.10 | 6.6 | -7.8 | - | 0 | 0 | 5 |
| 19 Jan | 496.00 | 6.6 | -7.8 | - | 0 | 0 | 5 |
| 16 Jan | 500.40 | 6.6 | -7.8 | - | 0 | 0 | 5 |
| 14 Jan | 502.40 | 6.6 | -7.8 | - | 0 | 0 | 5 |
| 13 Jan | 501.20 | 6.6 | -7.8 | - | 0 | 0 | 5 |
| 12 Jan | 493.80 | 6.6 | -7.8 | - | 0 | 0 | 5 |
| 9 Jan | 489.00 | 6.6 | -7.8 | - | 0 | 0 | 5 |
| 8 Jan | 500.90 | 6.6 | -7.8 | - | 0 | 0 | 5 |
| 7 Jan | 509.70 | 6.6 | -7.8 | - | 0 | 0 | 5 |
| 6 Jan | 498.85 | 6.6 | -7.8 | - | 0 | 0 | 5 |
| 5 Jan | 488.70 | 6.6 | -7.8 | 29.65 | 5 | 0 | 0 |
| 2 Jan | 493.80 | 14.4 | - | - | 0 | 0 | 0 |
| 1 Jan | 491.75 | 14.4 | - | - | 0 | 0 | 0 |
| 31 Dec | 489.85 | 14.4 | 0 | - | 0 | 0 | 0 |
For Varun Beverages Limited - strike price 440 expiring on 30MAR2026
Delta for 440 PE is -0.75
Historical price for 440 PE is as follows
On 12 Mar VBL was trading at 411.05. The strike last trading price was 32.3, which was 14.25 higher than the previous day. The implied volatity was 40.02, the open interest changed by -52 which decreased total open position to 976
On 11 Mar VBL was trading at 431.25. The strike last trading price was 18.5, which was 5.6 higher than the previous day. The implied volatity was 36.62, the open interest changed by 36 which increased total open position to 1027
On 10 Mar VBL was trading at 436.50. The strike last trading price was 12.3, which was -1.55 lower than the previous day. The implied volatity was 31.17, the open interest changed by 34 which increased total open position to 1000
On 9 Mar VBL was trading at 437.75. The strike last trading price was 13.8, which was 4.3 higher than the previous day. The implied volatity was 35.7, the open interest changed by -50 which decreased total open position to 985
On 6 Mar VBL was trading at 447.65. The strike last trading price was 9.85, which was 0 lower than the previous day. The implied volatity was 32.93, the open interest changed by 18 which increased total open position to 1036
On 5 Mar VBL was trading at 445.75. The strike last trading price was 9.7, which was -9.75 lower than the previous day. The implied volatity was 29.8, the open interest changed by 123 which increased total open position to 1017
On 4 Mar VBL was trading at 429.75. The strike last trading price was 19.8, which was 9.2 higher than the previous day. The implied volatity was 34.17, the open interest changed by -11 which decreased total open position to 893
On 2 Mar VBL was trading at 445.30. The strike last trading price was 10.4, which was 2.4 higher than the previous day. The implied volatity was 29.14, the open interest changed by 25 which increased total open position to 896
On 27 Feb VBL was trading at 451.40. The strike last trading price was 8.2, which was 3 higher than the previous day. The implied volatity was 27.37, the open interest changed by -48 which decreased total open position to 870
On 26 Feb VBL was trading at 460.45. The strike last trading price was 4.8, which was -1.6 lower than the previous day. The implied volatity was 26.62, the open interest changed by 689 which increased total open position to 917
On 25 Feb VBL was trading at 455.85. The strike last trading price was 6.5, which was -0.15 lower than the previous day. The implied volatity was 26.48, the open interest changed by 25 which increased total open position to 227
On 24 Feb VBL was trading at 459.10. The strike last trading price was 5.5, which was -2.6 lower than the previous day. The implied volatity was 27.62, the open interest changed by -10 which decreased total open position to 204
On 23 Feb VBL was trading at 457.30. The strike last trading price was 8.15, which was -0.8 lower than the previous day. The implied volatity was 29.9, the open interest changed by 6 which increased total open position to 214
On 20 Feb VBL was trading at 453.85. The strike last trading price was 9.15, which was -0.8 lower than the previous day. The implied volatity was 28.95, the open interest changed by 11 which increased total open position to 209
On 19 Feb VBL was trading at 453.50. The strike last trading price was 10.35, which was 3.55 higher than the previous day. The implied volatity was 30.02, the open interest changed by 25 which increased total open position to 196
On 18 Feb VBL was trading at 463.65. The strike last trading price was 6.9, which was -1.8 lower than the previous day. The implied volatity was 29.19, the open interest changed by 34 which increased total open position to 171
On 17 Feb VBL was trading at 458.05. The strike last trading price was 8.5, which was -0.65 lower than the previous day. The implied volatity was 28.35, the open interest changed by 11 which increased total open position to 136
On 16 Feb VBL was trading at 455.85. The strike last trading price was 9.45, which was -2.2 lower than the previous day. The implied volatity was 29.71, the open interest changed by 65 which increased total open position to 125
On 13 Feb VBL was trading at 449.30. The strike last trading price was 12, which was 2.8 higher than the previous day. The implied volatity was 29.26, the open interest changed by 14 which increased total open position to 59
On 12 Feb VBL was trading at 455.70. The strike last trading price was 9.2, which was 0.9 higher than the previous day. The implied volatity was 27.93, the open interest changed by 5 which increased total open position to 45
On 11 Feb VBL was trading at 456.90. The strike last trading price was 8.4, which was -0.65 lower than the previous day. The implied volatity was 27.1, the open interest changed by -4 which decreased total open position to 40
On 10 Feb VBL was trading at 456.50. The strike last trading price was 9.05, which was -0.75 lower than the previous day. The implied volatity was 27.75, the open interest changed by -2 which decreased total open position to 46
On 9 Feb VBL was trading at 457.35. The strike last trading price was 10.1, which was -6.9 lower than the previous day. The implied volatity was 29.88, the open interest changed by -6 which decreased total open position to 49
On 6 Feb VBL was trading at 439.05. The strike last trading price was 17, which was -2.5 lower than the previous day. The implied volatity was 29.69, the open interest changed by 2 which increased total open position to 56
On 5 Feb VBL was trading at 437.10. The strike last trading price was 19.95, which was 4.15 higher than the previous day. The implied volatity was 32.6, the open interest changed by 7 which increased total open position to 54
On 4 Feb VBL was trading at 444.90. The strike last trading price was 15.85, which was 1.8 higher than the previous day. The implied volatity was 30.77, the open interest changed by 19 which increased total open position to 45
On 3 Feb VBL was trading at 451.10. The strike last trading price was 13.65, which was 3.8 higher than the previous day. The implied volatity was 31.92, the open interest changed by 19 which increased total open position to 27
On 2 Feb VBL was trading at 466.30. The strike last trading price was 10.3, which was 1.2 higher than the previous day. The implied volatity was 32.8, the open interest changed by 1 which increased total open position to 9
On 1 Feb VBL was trading at 469.10. The strike last trading price was 9.1, which was 2.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 30 Jan VBL was trading at 471.25. The strike last trading price was 9.1, which was 2.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 29 Jan VBL was trading at 467.05. The strike last trading price was 9.1, which was 2.5 higher 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 9.1, which was 2.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 27 Jan VBL was trading at 471.65. The strike last trading price was 9.1, which was 2.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 23 Jan VBL was trading at 474.10. The strike last trading price was 9.1, which was 2.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 22 Jan VBL was trading at 487.10. The strike last trading price was 9.1, which was 2.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 21 Jan VBL was trading at 478.00. The strike last trading price was 9.1, which was 2.5 higher than the previous day. The implied volatity was 33.2, the open interest changed by 0 which decreased total open position to 5
On 20 Jan VBL was trading at 489.10. The strike last trading price was 6.6, which was -7.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 19 Jan VBL was trading at 496.00. The strike last trading price was 6.6, which was -7.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 16 Jan VBL was trading at 500.40. The strike last trading price was 6.6, which was -7.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 14 Jan VBL was trading at 502.40. The strike last trading price was 6.6, which was -7.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 13 Jan VBL was trading at 501.20. The strike last trading price was 6.6, which was -7.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 12 Jan VBL was trading at 493.80. The strike last trading price was 6.6, which was -7.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 9 Jan VBL was trading at 489.00. The strike last trading price was 6.6, which was -7.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 8 Jan VBL was trading at 500.90. The strike last trading price was 6.6, which was -7.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 7 Jan VBL was trading at 509.70. The strike last trading price was 6.6, which was -7.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 6 Jan VBL was trading at 498.85. The strike last trading price was 6.6, which was -7.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 5 Jan VBL was trading at 488.70. The strike last trading price was 6.6, which was -7.8 lower than the previous day. The implied volatity was 29.65, the open interest changed by 0 which decreased total open position to 0
On 2 Jan VBL was trading at 493.80. The strike last trading price was 14.4, 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 1 Jan VBL was trading at 491.75. The strike last trading price was 14.4, 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 31 Dec VBL was trading at 489.85. The strike last trading price was 14.4, 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
