VBL
Varun Beverages Limited
Historical option data for VBL
23 Apr 2026 04:10 PM IST
| VBL 28-Apr-2026 (4d) 460 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.85
Vega: 0
Theta: -0.59
Gamma: 0.00909
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 23 Apr | 484.25 | 27.35 | -7.850000000000001 | 44.32 | 144 | -4 | 161 | |||||||||
| 22 Apr | 494.95 | 34.6 | 7.050000000000001 | 42.57 | 105 | -46 | 166 | |||||||||
| 21 Apr | 485.10 | 26.8 | 12.25 | 38.91 | 559 | -91 | 218 | |||||||||
| 20 Apr | 466.55 | 14.95 | -4.25 | 38.46 | 551 | -67 | 305 | |||||||||
| 17 Apr | 473.90 | 18.4 | 6.349999999999998 | 29.74 | 1,996 | -213 | 430 | |||||||||
| 16 Apr | 460.40 | 14.5 | 9.5 | 33 | 3,003 | 45 | 642 | |||||||||
| 15 Apr | 445.55 | 5.05 | 2.5999999999999996 | 30.83 | 3,217 | 324 | 597 | |||||||||
| 13 Apr | 430.60 | 2.45 | -0.6499999999999999 | 31.96 | 355 | 9 | 273 | |||||||||
| 10 Apr | 431.60 | 3.05 | 0.5999999999999996 | 29.69 | 387 | -37 | 264 | |||||||||
| 9 Apr | 422.90 | 2.35 | -0.05 | 32.2 | 423 | -69 | 301 | |||||||||
| 8 Apr | 421.90 | 2.7 | 1.4 | 32.25 | 694 | 176 | 374 | |||||||||
| 7 Apr | 400.85 | 1.3 | -0.35 | 37.63 | 88 | 8 | 197 | |||||||||
| 6 Apr | 401.00 | 1.55 | -0.35 | 38.71 | 64 | 27 | 187 | |||||||||
| 2 Apr | 403.70 | 1.95 | 0.05 | 35.89 | 72 | 25 | 155 | |||||||||
| 1 Apr | 401.80 | 1.9 | 0.55 | 36.11 | 116 | 50 | 129 | |||||||||
| 30 Mar | 384.10 | 1.4 | -0.85 | 40.76 | 29 | 9 | 78 | |||||||||
| 27 Mar | 389.30 | 2.2 | -1.15 | 40.66 | 54 | 23 | 69 | |||||||||
| 25 Mar | 401.45 | 3.25 | 0.95 | 37.55 | 33 | 8 | 46 | |||||||||
| 24 Mar | 388.35 | 2.3 | -0.6 | 39.26 | 18 | -3 | 38 | |||||||||
| 23 Mar | 382.20 | 2.9 | -1.6 | 44.12 | 2 | 1 | 40 | |||||||||
|
|
||||||||||||||||
| 20 Mar | 401.45 | 4.5 | -0.15 | 38.31 | 16 | 1 | 39 | |||||||||
| 19 Mar | 404.65 | 4.75 | -1.25 | 36.4 | 37 | 16 | 37 | |||||||||
| 18 Mar | 415.10 | 6 | -0.75 | 34.03 | 25 | 14 | 21 | |||||||||
| 17 Mar | 406.35 | 6.75 | 0.45 | 39.86 | 1 | 0 | 7 | |||||||||
| 16 Mar | 407.15 | 6.4 | -0.35 | 38.53 | 5 | 1 | 7 | |||||||||
| 13 Mar | 401.30 | 6.75 | -0.75 | 40.76 | 6 | 4 | 5 | |||||||||
| 12 Mar | 411.05 | 7.5 | -36.5 | 37.14 | 1 | 0 | 0 | |||||||||
| 11 Mar | 431.25 | 44 | 0 | 4.44 | 0 | 0 | 0 | |||||||||
| 10 Mar | 436.50 | 44 | 0 | 3.15 | 0 | 0 | 0 | |||||||||
| 9 Mar | 437.75 | 44 | 0 | 2.57 | 0 | 0 | 0 | |||||||||
| 6 Mar | 447.65 | 44 | 0 | 0.94 | 0 | 0 | 0 | |||||||||
| 5 Mar | 445.75 | 44 | 0 | 1.13 | 0 | 0 | 0 | |||||||||
| 4 Mar | 429.75 | 44 | 0 | 4.12 | 0 | 0 | 0 | |||||||||
| 2 Mar | 445.30 | 44 | 0 | 1.54 | 0 | 0 | 0 | |||||||||
| 27 Feb | 451.40 | 44 | 0 | 0.42 | 0 | 0 | 0 | |||||||||
| 26 Feb | 460.45 | 44 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 455.85 | 44 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 459.10 | 44 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 457.30 | 44 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 453.85 | 44 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 453.50 | 44 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 463.65 | 44 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 458.05 | 44 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 455.85 | 44 | 0 | 0.12 | 0 | 0 | 0 | |||||||||
| 13 Feb | 449.30 | 44 | 0 | 0.33 | 0 | 0 | 0 | |||||||||
| 12 Feb | 455.70 | 44 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 456.90 | 44 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 456.50 | 44 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 457.35 | 44 | 0 | 0.3 | 0 | 0 | 0 | |||||||||
| 6 Feb | 439.05 | 44 | 0 | 2.46 | 0 | 0 | 0 | |||||||||
| 5 Feb | 437.10 | 44 | 0 | 1.8 | 0 | 0 | 0 | |||||||||
| 4 Feb | 444.90 | 0 | 0 | 0.64 | 0 | 0 | 0 | |||||||||
| 3 Feb | 451.10 | 0 | 0 | 0.24 | 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 460 expiring on 28APR2026
Delta for 460 CE is 0.85
Historical price for 460 CE is as follows
On 23 Apr VBL was trading at 484.25. The strike last trading price was 27.35, which was -7.850000000000001 lower than the previous day. The implied volatity was 44.32, the open interest changed by -4 which decreased total open position to 161
On 22 Apr VBL was trading at 494.95. The strike last trading price was 34.6, which was 7.050000000000001 higher than the previous day. The implied volatity was 42.57, the open interest changed by -46 which decreased total open position to 166
On 21 Apr VBL was trading at 485.10. The strike last trading price was 26.8, which was 12.25 higher than the previous day. The implied volatity was 38.91, the open interest changed by -91 which decreased total open position to 218
On 20 Apr VBL was trading at 466.55. The strike last trading price was 14.95, which was -4.25 lower than the previous day. The implied volatity was 38.46, the open interest changed by -67 which decreased total open position to 305
On 17 Apr VBL was trading at 473.90. The strike last trading price was 18.4, which was 6.349999999999998 higher than the previous day. The implied volatity was 29.74, the open interest changed by -213 which decreased total open position to 430
On 16 Apr VBL was trading at 460.40. The strike last trading price was 14.5, which was 9.5 higher than the previous day. The implied volatity was 33, the open interest changed by 45 which increased total open position to 642
On 15 Apr VBL was trading at 445.55. The strike last trading price was 5.05, which was 2.5999999999999996 higher than the previous day. The implied volatity was 30.83, the open interest changed by 324 which increased total open position to 597
On 13 Apr VBL was trading at 430.60. The strike last trading price was 2.45, which was -0.6499999999999999 lower than the previous day. The implied volatity was 31.96, the open interest changed by 9 which increased total open position to 273
On 10 Apr VBL was trading at 431.60. The strike last trading price was 3.05, which was 0.5999999999999996 higher than the previous day. The implied volatity was 29.69, the open interest changed by -37 which decreased total open position to 264
On 9 Apr VBL was trading at 422.90. The strike last trading price was 2.35, which was -0.05 lower than the previous day. The implied volatity was 32.2, the open interest changed by -69 which decreased total open position to 301
On 8 Apr VBL was trading at 421.90. The strike last trading price was 2.7, which was 1.4 higher than the previous day. The implied volatity was 32.25, the open interest changed by 176 which increased total open position to 374
On 7 Apr VBL was trading at 400.85. The strike last trading price was 1.3, which was -0.35 lower than the previous day. The implied volatity was 37.63, the open interest changed by 8 which increased total open position to 197
On 6 Apr VBL was trading at 401.00. The strike last trading price was 1.55, which was -0.35 lower than the previous day. The implied volatity was 38.71, the open interest changed by 27 which increased total open position to 187
On 2 Apr VBL was trading at 403.70. The strike last trading price was 1.95, which was 0.05 higher than the previous day. The implied volatity was 35.89, the open interest changed by 25 which increased total open position to 155
On 1 Apr VBL was trading at 401.80. The strike last trading price was 1.9, which was 0.55 higher than the previous day. The implied volatity was 36.11, the open interest changed by 50 which increased total open position to 129
On 30 Mar VBL was trading at 384.10. The strike last trading price was 1.4, which was -0.85 lower than the previous day. The implied volatity was 40.76, the open interest changed by 9 which increased total open position to 78
On 27 Mar VBL was trading at 389.30. The strike last trading price was 2.2, which was -1.15 lower than the previous day. The implied volatity was 40.66, the open interest changed by 23 which increased total open position to 69
On 25 Mar VBL was trading at 401.45. The strike last trading price was 3.25, which was 0.95 higher than the previous day. The implied volatity was 37.55, the open interest changed by 8 which increased total open position to 46
On 24 Mar VBL was trading at 388.35. The strike last trading price was 2.3, which was -0.6 lower than the previous day. The implied volatity was 39.26, the open interest changed by -3 which decreased total open position to 38
On 23 Mar VBL was trading at 382.20. The strike last trading price was 2.9, which was -1.6 lower than the previous day. The implied volatity was 44.12, the open interest changed by 1 which increased total open position to 40
On 20 Mar VBL was trading at 401.45. The strike last trading price was 4.5, which was -0.15 lower than the previous day. The implied volatity was 38.31, the open interest changed by 1 which increased total open position to 39
On 19 Mar VBL was trading at 404.65. The strike last trading price was 4.75, which was -1.25 lower than the previous day. The implied volatity was 36.4, the open interest changed by 16 which increased total open position to 37
On 18 Mar VBL was trading at 415.10. The strike last trading price was 6, which was -0.75 lower than the previous day. The implied volatity was 34.03, the open interest changed by 14 which increased total open position to 21
On 17 Mar VBL was trading at 406.35. The strike last trading price was 6.75, which was 0.45 higher than the previous day. The implied volatity was 39.86, the open interest changed by 0 which decreased total open position to 7
On 16 Mar VBL was trading at 407.15. The strike last trading price was 6.4, which was -0.35 lower than the previous day. The implied volatity was 38.53, the open interest changed by 1 which increased total open position to 7
On 13 Mar VBL was trading at 401.30. The strike last trading price was 6.75, which was -0.75 lower than the previous day. The implied volatity was 40.76, the open interest changed by 4 which increased total open position to 5
On 12 Mar VBL was trading at 411.05. The strike last trading price was 7.5, which was -36.5 lower than the previous day. The implied volatity was 37.14, the open interest changed by 0 which decreased total open position to 0
On 11 Mar VBL was trading at 431.25. The strike last trading price was 44, which was 0 lower than the previous day. The implied volatity was 4.44, the open interest changed by 0 which decreased total open position to 0
On 10 Mar VBL was trading at 436.50. The strike last trading price was 44, which was 0 lower than the previous day. The implied volatity was 3.15, the open interest changed by 0 which decreased total open position to 0
On 9 Mar VBL was trading at 437.75. The strike last trading price was 44, which was 0 lower than the previous day. The implied volatity was 2.57, 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 44, which was 0 lower than the previous day. The implied volatity was 0.94, 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 44, which was 0 lower than the previous day. The implied volatity was 1.13, 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 44, which was 0 lower than the previous day. The implied volatity was 4.12, 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 44, which was 0 lower than the previous day. The implied volatity was 1.54, 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 44, which was 0 lower than the previous day. The implied volatity was 0.42, 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 44, 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 44, 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 44, 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 44, 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 44, 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 44, 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 44, 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 44, 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 44, which was 0 lower than the previous day. The implied volatity was 0.12, 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 44, which was 0 lower than the previous day. The implied volatity was 0.33, 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 44, 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 44, 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 44, 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 44, which was 0 lower than the previous day. The implied volatity was 0.3, 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 44, which was 0 lower than the previous day. The implied volatity was 2.46, 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 44, which was 0 lower than the previous day. The implied volatity was 1.8, 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 0.64, 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 0.24, 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 (4d) 460 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.14
Vega: 0
Theta: -0.47
Gamma: 0.00932
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 23 Apr | 484.25 | 1.85 | 0.5 | 41.68 | 1,034 | 131 | 631 |
| 22 Apr | 494.95 | 1.45 | -0.6500000000000001 | 45.52 | 1,402 | -244 | 517 |
| 21 Apr | 485.10 | 1.95 | -5.1 | 38.27 | 3,106 | 297 | 770 |
| 20 Apr | 466.55 | 6.9 | 1.3000000000000007 | 36.7 | 936 | 62 | 472 |
| 17 Apr | 473.90 | 5.5 | -4.75 | 34.1 | 1,577 | 170 | 410 |
| 16 Apr | 460.40 | 9.4 | -9.6 | 36.03 | 786 | 178 | 239 |
| 15 Apr | 445.55 | 19.45 | -10.150000000000002 | 32.06 | 126 | 38 | 61 |
| 13 Apr | 430.60 | 29.6 | 29.6 | 25.34 | 0 | 0 | 23 |
| 10 Apr | 431.60 | 29.6 | -9.149999999999999 | 25.34 | 4 | -1 | 24 |
| 9 Apr | 422.90 | 37.9 | -36.2 | - | 0 | 5 | 0 |
| 8 Apr | 421.90 | 37.9 | -36.2 | 37.95 | 45 | 1 | 21 |
| 7 Apr | 400.85 | 74.1 | 5.1 | - | 0 | 0 | 20 |
| 6 Apr | 401.00 | 74.1 | 5.1 | - | 0 | 0 | 20 |
| 2 Apr | 403.70 | 74.1 | 5.1 | - | 0 | 0 | 20 |
| 1 Apr | 401.80 | 74.1 | 5.1 | - | 0 | 0 | 20 |
| 30 Mar | 384.10 | 74.1 | 5.1 | 46.08 | 8 | 1 | 18 |
| 27 Mar | 389.30 | 69 | 15 | 39.24 | 7 | 5 | 16 |
| 25 Mar | 401.45 | 54 | -16.65 | 21.07 | 7 | 6 | 10 |
| 24 Mar | 388.35 | 70.75 | 16.25 | 45.63 | 2 | 0 | 2 |
| 23 Mar | 382.20 | 54.5 | 5 | - | 0 | 0 | 2 |
| 20 Mar | 401.45 | 54.5 | 5 | - | 0 | 0 | 2 |
| 19 Mar | 404.65 | 54.5 | 5 | 38.28 | 1 | 0 | 1 |
| 18 Mar | 415.10 | 49.5 | 22.5 | - | 0 | 0 | 1 |
| 17 Mar | 406.35 | 49.5 | 22.5 | - | 0 | 0 | 1 |
| 16 Mar | 407.15 | 49.5 | 22.5 | - | 0 | 0 | 0 |
| 13 Mar | 401.30 | 49.5 | 22.5 | - | 0 | 0 | 1 |
| 12 Mar | 411.05 | 49.5 | 22.5 | 34.13 | 1 | 0 | 0 |
| 11 Mar | 431.25 | 27 | 1.65 | - | 0 | 0 | 0 |
| 10 Mar | 436.50 | 27 | 1.65 | - | 0 | 0 | 0 |
| 9 Mar | 437.75 | 27 | 1.65 | - | 0 | 0 | 0 |
| 6 Mar | 447.65 | 27 | 1.65 | - | 0 | 0 | 0 |
| 5 Mar | 445.75 | 27 | 1.65 | 33.65 | 2 | 1 | 1 |
| 4 Mar | 429.75 | 25.35 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 445.30 | 25.35 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 451.40 | 25.35 | 0 | 0.08 | 0 | 0 | 0 |
| 26 Feb | 460.45 | 25.35 | 0 | 1.6 | 0 | 0 | 0 |
| 25 Feb | 455.85 | 25.35 | 0 | 0.6 | 0 | 0 | 0 |
| 24 Feb | 459.10 | 25.35 | 0 | 0.9 | 0 | 0 | 0 |
| 23 Feb | 457.30 | 25.35 | 0 | 0.96 | 0 | 0 | 0 |
| 20 Feb | 453.85 | 25.35 | 0 | 0.53 | 0 | 0 | 0 |
| 19 Feb | 453.50 | 25.35 | 0 | 1.47 | 0 | 0 | 0 |
| 18 Feb | 463.65 | 0 | 0 | 1.83 | 0 | 0 | 0 |
| 17 Feb | 458.05 | 0 | 0 | 1.08 | 0 | 0 | 0 |
| 16 Feb | 455.85 | 0 | 0 | 0.88 | 0 | 0 | 0 |
| 13 Feb | 449.30 | 0 | 0 | 0.18 | 0 | 0 | 0 |
| 12 Feb | 455.70 | 0 | 0 | 0.97 | 0 | 0 | 0 |
| 11 Feb | 456.90 | 0 | 0 | 0.92 | 0 | 0 | 0 |
| 10 Feb | 456.50 | 0 | 0 | 1.5 | 0 | 0 | 0 |
| 9 Feb | 457.35 | 0 | 0 | 1.12 | 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 | 0.17 | 0 | 0 | 0 |
| 2 Feb | 466.30 | 0 | 0 | 2.24 | 0 | 0 | 0 |
| 1 Feb | 469.10 | 0 | 0 | 2.7 | 0 | 0 | 0 |
| 30 Jan | 471.25 | 0 | 0 | 3.08 | 0 | 0 | 0 |
| 29 Jan | 467.05 | 0 | 0 | 2.27 | 0 | 0 | 0 |
For Varun Beverages Limited - strike price 460 expiring on 28APR2026
Delta for 460 PE is -0.14
Historical price for 460 PE is as follows
On 23 Apr VBL was trading at 484.25. The strike last trading price was 1.85, which was 0.5 higher than the previous day. The implied volatity was 41.68, the open interest changed by 131 which increased total open position to 631
On 22 Apr VBL was trading at 494.95. The strike last trading price was 1.45, which was -0.6500000000000001 lower than the previous day. The implied volatity was 45.52, the open interest changed by -244 which decreased total open position to 517
On 21 Apr VBL was trading at 485.10. The strike last trading price was 1.95, which was -5.1 lower than the previous day. The implied volatity was 38.27, the open interest changed by 297 which increased total open position to 770
On 20 Apr VBL was trading at 466.55. The strike last trading price was 6.9, which was 1.3000000000000007 higher than the previous day. The implied volatity was 36.7, the open interest changed by 62 which increased total open position to 472
On 17 Apr VBL was trading at 473.90. The strike last trading price was 5.5, which was -4.75 lower than the previous day. The implied volatity was 34.1, the open interest changed by 170 which increased total open position to 410
On 16 Apr VBL was trading at 460.40. The strike last trading price was 9.4, which was -9.6 lower than the previous day. The implied volatity was 36.03, the open interest changed by 178 which increased total open position to 239
On 15 Apr VBL was trading at 445.55. The strike last trading price was 19.45, which was -10.150000000000002 lower than the previous day. The implied volatity was 32.06, the open interest changed by 38 which increased total open position to 61
On 13 Apr VBL was trading at 430.60. The strike last trading price was 29.6, which was 29.6 higher than the previous day. The implied volatity was 25.34, the open interest changed by 0 which decreased total open position to 23
On 10 Apr VBL was trading at 431.60. The strike last trading price was 29.6, which was -9.149999999999999 lower than the previous day. The implied volatity was 25.34, the open interest changed by -1 which decreased total open position to 24
On 9 Apr VBL was trading at 422.90. The strike last trading price was 37.9, which was -36.2 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0
On 8 Apr VBL was trading at 421.90. The strike last trading price was 37.9, which was -36.2 lower than the previous day. The implied volatity was 37.95, the open interest changed by 1 which increased total open position to 21
On 7 Apr VBL was trading at 400.85. The strike last trading price was 74.1, which was 5.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 6 Apr VBL was trading at 401.00. The strike last trading price was 74.1, which was 5.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 2 Apr VBL was trading at 403.70. The strike last trading price was 74.1, which was 5.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 1 Apr VBL was trading at 401.80. The strike last trading price was 74.1, which was 5.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 30 Mar VBL was trading at 384.10. The strike last trading price was 74.1, which was 5.1 higher than the previous day. The implied volatity was 46.08, the open interest changed by 1 which increased total open position to 18
On 27 Mar VBL was trading at 389.30. The strike last trading price was 69, which was 15 higher than the previous day. The implied volatity was 39.24, the open interest changed by 5 which increased total open position to 16
On 25 Mar VBL was trading at 401.45. The strike last trading price was 54, which was -16.65 lower than the previous day. The implied volatity was 21.07, the open interest changed by 6 which increased total open position to 10
On 24 Mar VBL was trading at 388.35. The strike last trading price was 70.75, which was 16.25 higher than the previous day. The implied volatity was 45.63, the open interest changed by 0 which decreased total open position to 2
On 23 Mar VBL was trading at 382.20. The strike last trading price was 54.5, which was 5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 Mar VBL was trading at 401.45. The strike last trading price was 54.5, which was 5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 19 Mar VBL was trading at 404.65. The strike last trading price was 54.5, which was 5 higher than the previous day. The implied volatity was 38.28, the open interest changed by 0 which decreased total open position to 1
On 18 Mar VBL was trading at 415.10. The strike last trading price was 49.5, which was 22.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Mar VBL was trading at 406.35. The strike last trading price was 49.5, which was 22.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Mar VBL was trading at 407.15. The strike last trading price was 49.5, which was 22.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar VBL was trading at 401.30. The strike last trading price was 49.5, which was 22.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 12 Mar VBL was trading at 411.05. The strike last trading price was 49.5, which was 22.5 higher than the previous day. The implied volatity was 34.13, the open interest changed by 0 which decreased total open position to 0
On 11 Mar VBL was trading at 431.25. The strike last trading price was 27, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Mar VBL was trading at 436.50. The strike last trading price was 27, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Mar VBL was trading at 437.75. The strike last trading price was 27, which was 1.65 higher 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 27, which was 1.65 higher 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 27, which was 1.65 higher than the previous day. The implied volatity was 33.65, the open interest changed by 1 which increased total open position to 1
On 4 Mar VBL was trading at 429.75. The strike last trading price was 25.35, 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 Mar VBL was trading at 445.30. The strike last trading price was 25.35, 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 Feb VBL was trading at 451.40. The strike last trading price was 25.35, which was 0 lower than the previous day. The implied volatity was 0.08, 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 25.35, which was 0 lower than the previous day. The implied volatity was 1.6, 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 25.35, which was 0 lower than the previous day. The implied volatity was 0.6, 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 25.35, which was 0 lower than the previous day. The implied volatity was 0.9, 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 25.35, which was 0 lower than the previous day. The implied volatity was 0.96, 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 25.35, which was 0 lower than the previous day. The implied volatity was 0.53, 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 25.35, which was 0 lower than the previous day. The implied volatity was 1.47, 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 1.83, 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 1.08, 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 0.88, 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 0.18, 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 0.97, 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 0.92, 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 1.5, 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 1.12, 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 0.17, 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 2.24, 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 2.7, 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 0, which was 0 lower than the previous day. The implied volatity was 3.08, 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 2.27, the open interest changed by 0 which decreased total open position to 0
