VBL
Varun Beverages Limited
Historical option data for VBL
27 Apr 2026 04:10 PM IST
| VBL 28-Apr-2026 470 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.99
Vega: 0
Theta: -0.21
Gamma: 0.00133
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 27 Apr | 518.85 | 49.95 | 25.400000000000002 | 75.06 | 282 | -93 | 264 | |||||||||
| 24 Apr | 490.45 | 23.95 | 5 | 51.39 | 261 | -1 | 353 | |||||||||
| 23 Apr | 484.25 | 19.65 | -6.900000000000002 | 46.95 | 397 | -5 | 353 | |||||||||
| 22 Apr | 494.95 | 26.7 | 6.699999999999999 | 31.63 | 354 | -32 | 358 | |||||||||
| 21 Apr | 485.10 | 21.35 | 11.700000000000001 | 40.18 | 2,746 | -461 | 392 | |||||||||
| 20 Apr | 466.55 | 9.8 | -3.5 | 38.85 | 1,607 | 124 | 855 | |||||||||
| 17 Apr | 473.90 | 12.85 | 4.1 | 32.57 | 5,005 | 187 | 734 | |||||||||
| 16 Apr | 460.40 | 10 | 7.2 | 35.97 | 2,067 | 165 | 547 | |||||||||
| 15 Apr | 445.55 | 2.75 | 1.4 | 30.85 | 1,369 | -49 | 383 | |||||||||
| 13 Apr | 430.60 | 1.35 | -0.44999999999999996 | 32.21 | 484 | 183 | 432 | |||||||||
| 10 Apr | 431.60 | 1.8 | 0.25 | 30.47 | 355 | 53 | 250 | |||||||||
| 9 Apr | 422.90 | 1.5 | 0 | 33.43 | 229 | 3 | 198 | |||||||||
| 8 Apr | 421.90 | 1.7 | 0.75 | 33.15 | 354 | 85 | 195 | |||||||||
| 7 Apr | 400.85 | 0.95 | -0.25 | 39.43 | 7 | 1 | 110 | |||||||||
| 6 Apr | 401.00 | 1.15 | -0.2 | 40.45 | 44 | 9 | 109 | |||||||||
| 2 Apr | 403.70 | 1.3 | -0.1 | 36.53 | 49 | -2 | 100 | |||||||||
| 1 Apr | 401.80 | 1.35 | 0.35 | 37.21 | 55 | 24 | 101 | |||||||||
| 30 Mar | 384.10 | 1.05 | -0.65 | 41.94 | 51 | 9 | 76 | |||||||||
| 27 Mar | 389.30 | 1.7 | -0.75 | 41.86 | 32 | -11 | 67 | |||||||||
| 25 Mar | 401.45 | 2.35 | 0.6 | 38.07 | 136 | -63 | 79 | |||||||||
| 24 Mar | 388.35 | 1.75 | -0.3 | 40.23 | 32 | -1 | 142 | |||||||||
| 23 Mar | 382.20 | 2.05 | -1.1 | 43.87 | 69 | 39 | 141 | |||||||||
| 20 Mar | 401.45 | 3.1 | -0.4 | 37.79 | 54 | 2 | 82 | |||||||||
| 19 Mar | 404.65 | 3.5 | -1.05 | 36.73 | 45 | 8 | 81 | |||||||||
|
|
||||||||||||||||
| 18 Mar | 415.10 | 4.5 | 0.85 | 34.59 | 13 | 8 | 73 | |||||||||
| 17 Mar | 406.35 | 3.7 | -1.95 | 35.86 | 72 | 61 | 65 | |||||||||
| 16 Mar | 407.15 | 5.9 | -32.95 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 401.30 | 5.9 | -32.95 | - | 0 | 0 | 4 | |||||||||
| 12 Mar | 411.05 | 5.9 | -32.95 | 37.67 | 6 | 4 | 4 | |||||||||
| 11 Mar | 431.25 | 38.85 | 0 | 6.09 | 0 | 0 | 0 | |||||||||
| 10 Mar | 436.50 | 38.85 | 0 | 4.73 | 0 | 0 | 0 | |||||||||
| 9 Mar | 437.75 | 38.85 | 0 | 4.26 | 0 | 0 | 0 | |||||||||
| 6 Mar | 447.65 | 38.85 | 0 | 2.57 | 0 | 0 | 0 | |||||||||
| 5 Mar | 445.75 | 38.85 | 0 | 2.82 | 0 | 0 | 0 | |||||||||
| 4 Mar | 429.75 | 38.85 | 0 | 5.66 | 0 | 0 | 0 | |||||||||
| 2 Mar | 445.30 | 38.85 | 0 | 2.98 | 0 | 0 | 0 | |||||||||
| 27 Feb | 451.40 | 38.85 | 0 | 1.98 | 0 | 0 | 0 | |||||||||
| 26 Feb | 460.45 | 38.85 | 0 | 0.06 | 0 | 0 | 0 | |||||||||
| 25 Feb | 455.85 | 38.85 | 0 | 1.08 | 0 | 0 | 0 | |||||||||
| 24 Feb | 459.10 | 0 | 0 | 0.87 | 0 | 0 | 0 | |||||||||
| 23 Feb | 457.30 | 0 | 0 | 0.71 | 0 | 0 | 0 | |||||||||
| 20 Feb | 453.85 | 0 | 0 | 1.08 | 0 | 0 | 0 | |||||||||
| 19 Feb | 453.50 | 0 | 0 | 1.11 | 0 | 0 | 0 | |||||||||
| 18 Feb | 463.65 | 0 | 0 | 0.63 | 0 | 0 | 0 | |||||||||
| 17 Feb | 458.05 | 0 | 0 | 0.5 | 0 | 0 | 0 | |||||||||
| 16 Feb | 455.85 | 0 | 0 | 0.8 | 0 | 0 | 0 | |||||||||
| 13 Feb | 449.30 | 0 | 0 | 1.78 | 0 | 0 | 0 | |||||||||
| 12 Feb | 455.70 | 0 | 0 | 0.56 | 0 | 0 | 0 | |||||||||
| 11 Feb | 456.90 | 0 | 0 | 0.6 | 0 | 0 | 0 | |||||||||
| 10 Feb | 456.50 | 0 | 0 | 0.16 | 0 | 0 | 0 | |||||||||
| 9 Feb | 457.35 | 0 | 0 | 0.37 | 0 | 0 | 0 | |||||||||
| 6 Feb | 439.05 | 0 | 0 | 3.24 | 0 | 0 | 0 | |||||||||
| 5 Feb | 437.10 | 0 | 0 | 1.73 | 0 | 0 | 0 | |||||||||
| 4 Feb | 444.90 | 0 | 0 | 1.96 | 0 | 0 | 0 | |||||||||
| 3 Feb | 451.10 | 0 | 0 | 1.58 | 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 | 0.42 | 0 | 0 | 0 | |||||||||
For Varun Beverages Limited - strike price 470 expiring on 28APR2026
Delta for 470 CE is 0.99
Historical price for 470 CE is as follows
On 27 Apr VBL was trading at 518.85. The strike last trading price was 49.95, which was 25.400000000000002 higher than the previous day. The implied volatity was 75.06, the open interest changed by -93 which decreased total open position to 264
On 24 Apr VBL was trading at 490.45. The strike last trading price was 23.95, which was 5 higher than the previous day. The implied volatity was 51.39, the open interest changed by -1 which decreased total open position to 353
On 23 Apr VBL was trading at 484.25. The strike last trading price was 19.65, which was -6.900000000000002 lower than the previous day. The implied volatity was 46.95, the open interest changed by -5 which decreased total open position to 353
On 22 Apr VBL was trading at 494.95. The strike last trading price was 26.7, which was 6.699999999999999 higher than the previous day. The implied volatity was 31.63, the open interest changed by -32 which decreased total open position to 358
On 21 Apr VBL was trading at 485.10. The strike last trading price was 21.35, which was 11.700000000000001 higher than the previous day. The implied volatity was 40.18, the open interest changed by -461 which decreased total open position to 392
On 20 Apr VBL was trading at 466.55. The strike last trading price was 9.8, which was -3.5 lower than the previous day. The implied volatity was 38.85, the open interest changed by 124 which increased total open position to 855
On 17 Apr VBL was trading at 473.90. The strike last trading price was 12.85, which was 4.1 higher than the previous day. The implied volatity was 32.57, the open interest changed by 187 which increased total open position to 734
On 16 Apr VBL was trading at 460.40. The strike last trading price was 10, which was 7.2 higher than the previous day. The implied volatity was 35.97, the open interest changed by 165 which increased total open position to 547
On 15 Apr VBL was trading at 445.55. The strike last trading price was 2.75, which was 1.4 higher than the previous day. The implied volatity was 30.85, the open interest changed by -49 which decreased total open position to 383
On 13 Apr VBL was trading at 430.60. The strike last trading price was 1.35, which was -0.44999999999999996 lower than the previous day. The implied volatity was 32.21, the open interest changed by 183 which increased total open position to 432
On 10 Apr VBL was trading at 431.60. The strike last trading price was 1.8, which was 0.25 higher than the previous day. The implied volatity was 30.47, the open interest changed by 53 which increased total open position to 250
On 9 Apr VBL was trading at 422.90. The strike last trading price was 1.5, which was 0 lower than the previous day. The implied volatity was 33.43, the open interest changed by 3 which increased total open position to 198
On 8 Apr VBL was trading at 421.90. The strike last trading price was 1.7, which was 0.75 higher than the previous day. The implied volatity was 33.15, the open interest changed by 85 which increased total open position to 195
On 7 Apr VBL was trading at 400.85. The strike last trading price was 0.95, which was -0.25 lower than the previous day. The implied volatity was 39.43, the open interest changed by 1 which increased total open position to 110
On 6 Apr VBL was trading at 401.00. The strike last trading price was 1.15, which was -0.2 lower than the previous day. The implied volatity was 40.45, the open interest changed by 9 which increased total open position to 109
On 2 Apr VBL was trading at 403.70. The strike last trading price was 1.3, which was -0.1 lower than the previous day. The implied volatity was 36.53, the open interest changed by -2 which decreased total open position to 100
On 1 Apr VBL was trading at 401.80. The strike last trading price was 1.35, which was 0.35 higher than the previous day. The implied volatity was 37.21, the open interest changed by 24 which increased total open position to 101
On 30 Mar VBL was trading at 384.10. The strike last trading price was 1.05, which was -0.65 lower than the previous day. The implied volatity was 41.94, the open interest changed by 9 which increased total open position to 76
On 27 Mar VBL was trading at 389.30. The strike last trading price was 1.7, which was -0.75 lower than the previous day. The implied volatity was 41.86, the open interest changed by -11 which decreased total open position to 67
On 25 Mar VBL was trading at 401.45. The strike last trading price was 2.35, which was 0.6 higher than the previous day. The implied volatity was 38.07, the open interest changed by -63 which decreased total open position to 79
On 24 Mar VBL was trading at 388.35. The strike last trading price was 1.75, which was -0.3 lower than the previous day. The implied volatity was 40.23, the open interest changed by -1 which decreased total open position to 142
On 23 Mar VBL was trading at 382.20. The strike last trading price was 2.05, which was -1.1 lower than the previous day. The implied volatity was 43.87, the open interest changed by 39 which increased total open position to 141
On 20 Mar VBL was trading at 401.45. The strike last trading price was 3.1, which was -0.4 lower than the previous day. The implied volatity was 37.79, the open interest changed by 2 which increased total open position to 82
On 19 Mar VBL was trading at 404.65. The strike last trading price was 3.5, which was -1.05 lower than the previous day. The implied volatity was 36.73, the open interest changed by 8 which increased total open position to 81
On 18 Mar VBL was trading at 415.10. The strike last trading price was 4.5, which was 0.85 higher than the previous day. The implied volatity was 34.59, the open interest changed by 8 which increased total open position to 73
On 17 Mar VBL was trading at 406.35. The strike last trading price was 3.7, which was -1.95 lower than the previous day. The implied volatity was 35.86, the open interest changed by 61 which increased total open position to 65
On 16 Mar VBL was trading at 407.15. The strike last trading price was 5.9, which was -32.95 lower 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 5.9, which was -32.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 12 Mar VBL was trading at 411.05. The strike last trading price was 5.9, which was -32.95 lower than the previous day. The implied volatity was 37.67, the open interest changed by 4 which increased total open position to 4
On 11 Mar VBL was trading at 431.25. The strike last trading price was 38.85, which was 0 lower than the previous day. The implied volatity was 6.09, 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 38.85, which was 0 lower than the previous day. The implied volatity was 4.73, 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 38.85, which was 0 lower than the previous day. The implied volatity was 4.26, 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 38.85, 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 5 Mar VBL was trading at 445.75. The strike last trading price was 38.85, which was 0 lower than the previous day. The implied volatity was 2.82, 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 38.85, which was 0 lower than the previous day. The implied volatity was 5.66, 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 38.85, which was 0 lower than the previous day. The implied volatity was 2.98, 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 38.85, which was 0 lower than the previous day. The implied volatity was 1.98, 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 38.85, which was 0 lower than the previous day. The implied volatity was 0.06, 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 38.85, 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 24 Feb VBL was trading at 459.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.87, the open interest changed by 0 which decreased total open position to 0
On 23 Feb VBL was trading at 457.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.71, 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 1.08, 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 1.11, 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 0.63, 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 0.5, 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 0.8, 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 1.78, 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 0.56, 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 0.6, 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 0.16, 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 0.37, 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 3.24, 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 1.73, 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 1.96, 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 1.58, 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 0.42, the open interest changed by 0 which decreased total open position to 0
| VBL 28-Apr-2026 470 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0
Theta: -0.21
Gamma: 0.00135
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 27 Apr | 518.85 | 0.1 | -3.25 | 74.47 | 4,490 | -269 | 583 |
| 24 Apr | 490.45 | 3.55 | -0.5 | 52.07 | 962 | 33 | 855 |
| 23 Apr | 484.25 | 4.05 | 1.5 | 41.97 | 1,675 | -151 | 827 |
| 22 Apr | 494.95 | 2.65 | -1.5000000000000004 | 43.39 | 1,968 | 527 | 979 |
| 21 Apr | 485.10 | 4 | -8 | 38.51 | 2,301 | 116 | 448 |
| 20 Apr | 466.55 | 11.65 | 2.0999999999999996 | 36.85 | 754 | -49 | 336 |
| 17 Apr | 473.90 | 9.4 | -6.35 | 34.28 | 1,631 | 209 | 383 |
| 16 Apr | 460.40 | 14.65 | -12.499999999999998 | 36.83 | 260 | 37 | 165 |
| 15 Apr | 445.55 | 27.15 | -12 | 32.5 | 57 | 3 | 130 |
| 13 Apr | 430.60 | 38.85 | 1.5500000000000043 | 27.88 | 66 | 10 | 125 |
| 10 Apr | 431.60 | 37.3 | -7.700000000000003 | 27.08 | 31 | 16 | 115 |
| 9 Apr | 422.90 | 45 | -2.75 | 25.41 | 73 | 51 | 94 |
| 8 Apr | 421.90 | 46.95 | -23.45 | 40.6 | 22 | 12 | 41 |
| 7 Apr | 400.85 | 70.4 | 3.2 | 60.23 | 1 | 0 | 30 |
| 6 Apr | 401.00 | 67 | 0.65 | 37.25 | 10 | 1 | 29 |
| 2 Apr | 403.70 | 66.35 | -18.45 | - | 0 | 0 | 28 |
| 1 Apr | 401.80 | 66.35 | -18.45 | 38.52 | 4 | -1 | 28 |
| 30 Mar | 384.10 | 85.5 | 10.9 | 54.65 | 13 | 12 | 28 |
| 27 Mar | 389.30 | 74.6 | 10.6 | 37.46 | 15 | 10 | 16 |
| 25 Mar | 401.45 | 64 | 34 | 25.22 | 6 | 5 | 5 |
| 24 Mar | 388.35 | 30 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 382.20 | 30 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 401.45 | 30 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 404.65 | 30 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 415.10 | 30 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 406.35 | 30 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 407.15 | 30 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 401.30 | 30 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 411.05 | 30 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 431.25 | 30 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 436.50 | 30 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 437.75 | 30 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 447.65 | 30 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 445.75 | 30 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 429.75 | 30 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 445.30 | 30 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 451.40 | 30 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 460.45 | 30 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 455.85 | 30 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 459.10 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Feb | 457.30 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 453.85 | 0 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 453.50 | 0 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 463.65 | 0 | 0 | 0.33 | 0 | 0 | 0 |
| 17 Feb | 458.05 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Feb | 455.85 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 449.30 | 0 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 455.70 | 0 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 456.90 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 456.50 | 0 | 0 | 0.3 | 0 | 0 | 0 |
| 9 Feb | 457.35 | 0 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 439.05 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 437.10 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 444.90 | 0 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 451.10 | 0 | 0 | 2.54 | 0 | 0 | 0 |
| 2 Feb | 466.30 | 0 | 0 | 0.88 | 0 | 0 | 0 |
| 1 Feb | 469.10 | 0 | 0 | 1.36 | 0 | 0 | 0 |
| 30 Jan | 471.25 | 0 | 0 | 1.77 | 0 | 0 | 0 |
| 29 Jan | 467.05 | 0 | 0 | 0.94 | 0 | 0 | 0 |
For Varun Beverages Limited - strike price 470 expiring on 28APR2026
Delta for 470 PE is -0.01
Historical price for 470 PE is as follows
On 27 Apr VBL was trading at 518.85. The strike last trading price was 0.1, which was -3.25 lower than the previous day. The implied volatity was 74.47, the open interest changed by -269 which decreased total open position to 583
On 24 Apr VBL was trading at 490.45. The strike last trading price was 3.55, which was -0.5 lower than the previous day. The implied volatity was 52.07, the open interest changed by 33 which increased total open position to 855
On 23 Apr VBL was trading at 484.25. The strike last trading price was 4.05, which was 1.5 higher than the previous day. The implied volatity was 41.97, the open interest changed by -151 which decreased total open position to 827
On 22 Apr VBL was trading at 494.95. The strike last trading price was 2.65, which was -1.5000000000000004 lower than the previous day. The implied volatity was 43.39, the open interest changed by 527 which increased total open position to 979
On 21 Apr VBL was trading at 485.10. The strike last trading price was 4, which was -8 lower than the previous day. The implied volatity was 38.51, the open interest changed by 116 which increased total open position to 448
On 20 Apr VBL was trading at 466.55. The strike last trading price was 11.65, which was 2.0999999999999996 higher than the previous day. The implied volatity was 36.85, the open interest changed by -49 which decreased total open position to 336
On 17 Apr VBL was trading at 473.90. The strike last trading price was 9.4, which was -6.35 lower than the previous day. The implied volatity was 34.28, the open interest changed by 209 which increased total open position to 383
On 16 Apr VBL was trading at 460.40. The strike last trading price was 14.65, which was -12.499999999999998 lower than the previous day. The implied volatity was 36.83, the open interest changed by 37 which increased total open position to 165
On 15 Apr VBL was trading at 445.55. The strike last trading price was 27.15, which was -12 lower than the previous day. The implied volatity was 32.5, the open interest changed by 3 which increased total open position to 130
On 13 Apr VBL was trading at 430.60. The strike last trading price was 38.85, which was 1.5500000000000043 higher than the previous day. The implied volatity was 27.88, the open interest changed by 10 which increased total open position to 125
On 10 Apr VBL was trading at 431.60. The strike last trading price was 37.3, which was -7.700000000000003 lower than the previous day. The implied volatity was 27.08, the open interest changed by 16 which increased total open position to 115
On 9 Apr VBL was trading at 422.90. The strike last trading price was 45, which was -2.75 lower than the previous day. The implied volatity was 25.41, the open interest changed by 51 which increased total open position to 94
On 8 Apr VBL was trading at 421.90. The strike last trading price was 46.95, which was -23.45 lower than the previous day. The implied volatity was 40.6, the open interest changed by 12 which increased total open position to 41
On 7 Apr VBL was trading at 400.85. The strike last trading price was 70.4, which was 3.2 higher than the previous day. The implied volatity was 60.23, the open interest changed by 0 which decreased total open position to 30
On 6 Apr VBL was trading at 401.00. The strike last trading price was 67, which was 0.65 higher than the previous day. The implied volatity was 37.25, the open interest changed by 1 which increased total open position to 29
On 2 Apr VBL was trading at 403.70. The strike last trading price was 66.35, which was -18.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28
On 1 Apr VBL was trading at 401.80. The strike last trading price was 66.35, which was -18.45 lower than the previous day. The implied volatity was 38.52, the open interest changed by -1 which decreased total open position to 28
On 30 Mar VBL was trading at 384.10. The strike last trading price was 85.5, which was 10.9 higher than the previous day. The implied volatity was 54.65, the open interest changed by 12 which increased total open position to 28
On 27 Mar VBL was trading at 389.30. The strike last trading price was 74.6, which was 10.6 higher than the previous day. The implied volatity was 37.46, the open interest changed by 10 which increased total open position to 16
On 25 Mar VBL was trading at 401.45. The strike last trading price was 64, which was 34 higher than the previous day. The implied volatity was 25.22, the open interest changed by 5 which increased total open position to 5
On 24 Mar VBL was trading at 388.35. The strike last trading price was 30, 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 Mar VBL was trading at 382.20. The strike last trading price was 30, 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 Mar VBL was trading at 401.45. The strike last trading price was 30, 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 Mar VBL was trading at 404.65. The strike last trading price was 30, 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 Mar VBL was trading at 415.10. The strike last trading price was 30, 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 Mar VBL was trading at 406.35. The strike last trading price was 30, 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 Mar VBL was trading at 407.15. The strike last trading price was 30, 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 Mar VBL was trading at 401.30. The strike last trading price was 30, 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 Mar VBL was trading at 411.05. The strike last trading price was 30, 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 Mar VBL was trading at 431.25. The strike last trading price was 30, 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 Mar VBL was trading at 436.50. The strike last trading price was 30, 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 Mar VBL was trading at 437.75. The strike last trading price was 30, 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 30, 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 30, 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 30, 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 30, 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 30, 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 30, 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 30, 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 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Feb VBL was trading at 457.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Feb VBL was trading at 453.85. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Feb VBL was trading at 453.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Feb VBL was trading at 463.65. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.33, the open interest changed by 0 which decreased total open position to 0
On 17 Feb VBL was trading at 458.05. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Feb VBL was trading at 455.85. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Feb VBL was trading at 449.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Feb VBL was trading at 455.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Feb VBL was trading at 456.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Feb VBL was trading at 456.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.3, the open interest changed by 0 which decreased total open position to 0
On 9 Feb VBL was trading at 457.35. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Feb VBL was trading at 439.05. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Feb VBL was trading at 437.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Feb VBL was trading at 444.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Feb VBL was trading at 451.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.54, 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 0.88, 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 1.36, 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 1.77, 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 0.94, the open interest changed by 0 which decreased total open position to 0
