Historical option data for VBL
23 Jun 2026 04:10 PM IST
| VBL 30-Jun-2026 (6d) 500 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.6
Vega: 0
Theta: -0.55
Gamma: 0.01957
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 23 Jun | 504.30 | 10.4 | -6.4 (-38.10%) | 27.58 | 260 | -11 | 1,060 | |||||||||
| 22 Jun | 512.95 | 16.25 | -18.3 (-52.97%) | 27.83 | 618 | 35 | 1,072 | |||||||||
| 19 Jun | 529.50 | 34.55 | -0.4 (-1.14%) | 39.14 | 74 | 2 | 1,037 | |||||||||
| 18 Jun | 531.55 | 34.35 | -10.9 (-24.09%) | 28.81 | 59 | 2 | 1,035 | |||||||||
| 17 Jun | 544.05 | 45.25 | 2.8 (6.60%) | 33.27 | 26 | -1 | 1,033 | |||||||||
| 16 Jun | 541.05 | 42.15 | -2.75 (-6.12%) | 25.77 | 25 | -2 | 1,034 | |||||||||
| 15 Jun | 541.00 | 44.35 | 16.8 (60.98%) | 34.45 | 65 | -1 | 1,035 | |||||||||
| 12 Jun | 522.20 | 27.55 | 0.1 (0.36%) | 29.97 | 34 | -16 | 1,036 | |||||||||
| 11 Jun | 519.90 | 27.75 | -3.95 (-12.46%) | 31 | 35 | -9 | 1,052 | |||||||||
| 10 Jun | 526.25 | 32.3 | -2.4 (-6.92%) | 30.25 | 44 | -1 | 1,062 | |||||||||
| 9 Jun | 529.75 | 34.7 | 5.05 (17.03%) | 30.2 | 12 | 0 | 1,063 | |||||||||
| 8 Jun | 522.15 | 28.25 | -2.3 (-7.53%) | 30.84 | 62 | -19 | 1,063 | |||||||||
| 5 Jun | 523.30 | 30.4 | -5.6 (-15.56%) | 29.9 | 38 | 0 | 1,082 | |||||||||
| 4 Jun | 528.40 | 36.6 | -4.7 (-11.38%) | 29.5 | 32 | -4 | 1,082 | |||||||||
| 3 Jun | 533.40 | 41.05 | -3.8 (-8.47%) | 34.73 | 62 | 3 | 1,086 | |||||||||
| 2 Jun | 537.00 | 45.45 | 12.45 (37.73%) | 34.34 | 166 | 5 | 1,083 | |||||||||
| 1 Jun | 525.50 | 33.75 | -4.4 (-11.53%) | 31.29 | 63 | -3 | 1,078 | |||||||||
| 29 May | 528.00 | 37.45 | -3.7 (-8.99%) | 31.32 | 129 | -2 | 1,081 | |||||||||
| 27 May | 534.50 | 41.15 | 1.15 (2.87%) | 25.89 | 229 | -24 | 1,083 | |||||||||
| 26 May | 531.30 | 39.5 | 0.95 (2.46%) | 28.14 | 107 | -6 | 1,107 | |||||||||
| 25 May | 530.70 | 39.15 | -7.75 (-16.52%) | 26.58 | 1,181 | 906 | 1,113 | |||||||||
| 22 May | 539.45 | 50 | 14.5 (40.85%) | 31.3 | 316 | 105 | 206 | |||||||||
| 21 May | 519.85 | 36.05 | 5 (16.10%) | 33.69 | 133 | 14 | 96 | |||||||||
| 20 May | 514.00 | 31.25 | 0.25 (0.81%) | 30.99 | 44 | 0 | 78 | |||||||||
| 19 May | 514.80 | 31.35 | 2.35 (8.10%) | 30.6 | 67 | 26 | 78 | |||||||||
| 18 May | 511.50 | 29.6 | 3.6 (13.85%) | 30.07 | 30 | 0 | 52 | |||||||||
| 15 May | 503.80 | 26.45 | -0.55 (-2.04%) | 30.58 | 26 | -2 | 52 | |||||||||
| 14 May | 505.15 | 27.55 | 8.1 (41.65%) | 31.9 | 28 | -2 | 54 | |||||||||
| 13 May | 489.15 | 19.7 | -1.1 (-5.29%) | 0 | 25 | 7 | 55 | |||||||||
| 12 May | 488.35 | 20.8 | -5.85 (-21.95%) | 0 | 21 | 8 | 46 | |||||||||
| 11 May | 501.30 | 26.65 | -6.75 (-20.21%) | 0 | 44 | 29 | 36 | |||||||||
| 8 May | 508.85 | 33.4 | 0.4 (1.21%) | 36.06 | 1 | 0 | 7 | |||||||||
| 7 May | 510.60 | 33 | -4.45 (-11.88%) | 33.19 | 0 | 0 | 7 | |||||||||
| 6 May | 508.95 | 33 | -1.2 (-3.51%) | 33.19 | 2 | -1 | 6 | |||||||||
| 5 May | 511.70 | 34.2 | -3.15 (-8.43%) | 32.3 | 13 | 5 | 7 | |||||||||
| 4 May | 506.75 | 37.35 | 1.4 (3.89%) | 33.68 | 2 | 0 | 1 | |||||||||
| 30 Apr | 513.70 | 35.95 | 32.4 (912.68%) | 29.12 | 1 | 0 | 0 | |||||||||
| 29 Apr | 523.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Apr | 518.55 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 518.85 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 466.55 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 466.55 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 473.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 460.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 439.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 430.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Varun Beverages Limited - strike price 500 expiring on 30JUN2026
Delta for 500 CE is 0.6
Historical price for 500 CE is as follows
On 23 Jun VBL was trading at 504.30. The strike last trading price was 10.4, which was -6.4 lower than the previous day. The implied volatity was 27.58, the open interest changed by -11 which decreased total open position to 1060
On 22 Jun VBL was trading at 512.95. The strike last trading price was 16.25, which was -18.3 lower than the previous day. The implied volatity was 27.83, the open interest changed by 35 which increased total open position to 1072
On 19 Jun VBL was trading at 529.50. The strike last trading price was 34.55, which was -0.4 lower than the previous day. The implied volatity was 39.14, the open interest changed by 2 which increased total open position to 1037
On 18 Jun VBL was trading at 531.55. The strike last trading price was 34.35, which was -10.9 lower than the previous day. The implied volatity was 28.81, the open interest changed by 2 which increased total open position to 1035
On 17 Jun VBL was trading at 544.05. The strike last trading price was 45.25, which was 2.8 higher than the previous day. The implied volatity was 33.27, the open interest changed by -1 which decreased total open position to 1033
On 16 Jun VBL was trading at 541.05. The strike last trading price was 42.15, which was -2.75 lower than the previous day. The implied volatity was 25.77, the open interest changed by -2 which decreased total open position to 1034
On 15 Jun VBL was trading at 541.00. The strike last trading price was 44.35, which was 16.8 higher than the previous day. The implied volatity was 34.45, the open interest changed by -1 which decreased total open position to 1035
On 12 Jun VBL was trading at 522.20. The strike last trading price was 27.55, which was 0.1 higher than the previous day. The implied volatity was 29.97, the open interest changed by -16 which decreased total open position to 1036
On 11 Jun VBL was trading at 519.90. The strike last trading price was 27.75, which was -3.95 lower than the previous day. The implied volatity was 31, the open interest changed by -9 which decreased total open position to 1052
On 10 Jun VBL was trading at 526.25. The strike last trading price was 32.3, which was -2.4 lower than the previous day. The implied volatity was 30.25, the open interest changed by -1 which decreased total open position to 1062
On 9 Jun VBL was trading at 529.75. The strike last trading price was 34.7, which was 5.05 higher than the previous day. The implied volatity was 30.2, the open interest changed by 0 which decreased total open position to 1063
On 8 Jun VBL was trading at 522.15. The strike last trading price was 28.25, which was -2.3 lower than the previous day. The implied volatity was 30.84, the open interest changed by -19 which decreased total open position to 1063
On 5 Jun VBL was trading at 523.30. The strike last trading price was 30.4, which was -5.6 lower than the previous day. The implied volatity was 29.9, the open interest changed by 0 which decreased total open position to 1082
On 4 Jun VBL was trading at 528.40. The strike last trading price was 36.6, which was -4.7 lower than the previous day. The implied volatity was 29.5, the open interest changed by -4 which decreased total open position to 1082
On 3 Jun VBL was trading at 533.40. The strike last trading price was 41.05, which was -3.8 lower than the previous day. The implied volatity was 34.73, the open interest changed by 3 which increased total open position to 1086
On 2 Jun VBL was trading at 537.00. The strike last trading price was 45.45, which was 12.45 higher than the previous day. The implied volatity was 34.34, the open interest changed by 5 which increased total open position to 1083
On 1 Jun VBL was trading at 525.50. The strike last trading price was 33.75, which was -4.4 lower than the previous day. The implied volatity was 31.29, the open interest changed by -3 which decreased total open position to 1078
On 29 May VBL was trading at 528.00. The strike last trading price was 37.45, which was -3.7 lower than the previous day. The implied volatity was 31.32, the open interest changed by -2 which decreased total open position to 1081
On 27 May VBL was trading at 534.50. The strike last trading price was 41.15, which was 1.15 higher than the previous day. The implied volatity was 25.89, the open interest changed by -24 which decreased total open position to 1083
On 26 May VBL was trading at 531.30. The strike last trading price was 39.5, which was 0.95 higher than the previous day. The implied volatity was 28.14, the open interest changed by -6 which decreased total open position to 1107
On 25 May VBL was trading at 530.70. The strike last trading price was 39.15, which was -7.75 lower than the previous day. The implied volatity was 26.58, the open interest changed by 906 which increased total open position to 1113
On 22 May VBL was trading at 539.45. The strike last trading price was 50, which was 14.5 higher than the previous day. The implied volatity was 31.3, the open interest changed by 105 which increased total open position to 206
On 21 May VBL was trading at 519.85. The strike last trading price was 36.05, which was 5 higher than the previous day. The implied volatity was 33.69, the open interest changed by 14 which increased total open position to 96
On 20 May VBL was trading at 514.00. The strike last trading price was 31.25, which was 0.25 higher than the previous day. The implied volatity was 30.99, the open interest changed by 0 which decreased total open position to 78
On 19 May VBL was trading at 514.80. The strike last trading price was 31.35, which was 2.35 higher than the previous day. The implied volatity was 30.6, the open interest changed by 26 which increased total open position to 78
On 18 May VBL was trading at 511.50. The strike last trading price was 29.6, which was 3.6 higher than the previous day. The implied volatity was 30.07, the open interest changed by 0 which decreased total open position to 52
On 15 May VBL was trading at 503.80. The strike last trading price was 26.45, which was -0.55 lower than the previous day. The implied volatity was 30.58, the open interest changed by -2 which decreased total open position to 52
On 14 May VBL was trading at 505.15. The strike last trading price was 27.55, which was 8.1 higher than the previous day. The implied volatity was 31.9, the open interest changed by -2 which decreased total open position to 54
On 13 May VBL was trading at 489.15. The strike last trading price was 19.7, which was -1.1 lower than the previous day. The implied volatity was 0, the open interest changed by 7 which increased total open position to 55
On 12 May VBL was trading at 488.35. The strike last trading price was 20.8, which was -5.85 lower than the previous day. The implied volatity was 0, the open interest changed by 8 which increased total open position to 46
On 11 May VBL was trading at 501.30. The strike last trading price was 26.65, which was -6.75 lower than the previous day. The implied volatity was 0, the open interest changed by 29 which increased total open position to 36
On 8 May VBL was trading at 508.85. The strike last trading price was 33.4, which was 0.4 higher than the previous day. The implied volatity was 36.06, the open interest changed by 0 which decreased total open position to 7
On 7 May VBL was trading at 510.60. The strike last trading price was 33, which was -4.45 lower than the previous day. The implied volatity was 33.19, the open interest changed by 0 which decreased total open position to 7
On 6 May VBL was trading at 508.95. The strike last trading price was 33, which was -1.2 lower than the previous day. The implied volatity was 33.19, the open interest changed by -1 which decreased total open position to 6
On 5 May VBL was trading at 511.70. The strike last trading price was 34.2, which was -3.15 lower than the previous day. The implied volatity was 32.3, the open interest changed by 5 which increased total open position to 7
On 4 May VBL was trading at 506.75. The strike last trading price was 37.35, which was 1.4 higher than the previous day. The implied volatity was 33.68, the open interest changed by 0 which decreased total open position to 1
On 30 Apr VBL was trading at 513.70. The strike last trading price was 35.95, which was 32.4 higher than the previous day. The implied volatity was 29.12, the open interest changed by 0 which decreased total open position to 0
On 29 Apr VBL was trading at 523.10. 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 28 Apr VBL was trading at 518.55. 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 27 Apr VBL was trading at 518.85. 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 21 Apr VBL was trading at 466.55. The strike last trading price was -, 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 20 Apr VBL was trading at 466.55. 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 17 Apr VBL was trading at 473.90. 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 16 Apr VBL was trading at 460.40. 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 15 Apr VBL was trading at 439.00. The strike last trading price was -, 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 13 Apr VBL was trading at 430.60. 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 30-Jun-2026 (6d) 500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.38
Vega: 0
Theta: -0.4
Gamma: 0.02234
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 23 Jun | 504.30 | 5 | 1 (25.00%) | 23.95 | 2,849 | -1,056 | 592 |
| 22 Jun | 512.95 | 4 | 3 (300.00%) | 28.52 | 5,175 | 1,253 | 1,649 |
| 19 Jun | 529.50 | 1 | 0 (0.00%) | 26.31 | 377 | 34 | 396 |
| 18 Jun | 531.55 | 1 | 0 (0.00%) | 26.46 | 279 | -2 | 362 |
| 17 Jun | 544.05 | 1 | 0 (0.00%) | 29.1 | 259 | -24 | 364 |
| 16 Jun | 541.05 | 1 | -1 (-50.00%) | 27.6 | 336 | -79 | 393 |
| 15 Jun | 541.00 | 2 | -1 (-33.33%) | 30.32 | 395 | -65 | 476 |
| 12 Jun | 522.20 | 4 | -1 (-20.00%) | 25.26 | 171 | -6 | 541 |
| 11 Jun | 519.90 | 5 | 1 (25.00%) | 27.56 | 307 | -29 | 548 |
| 10 Jun | 526.25 | 4 | 0 (0.00%) | 29.84 | 457 | 3 | 578 |
| 9 Jun | 529.75 | 3 | -3 (-50.00%) | 27.5 | 130 | -19 | 574 |
| 8 Jun | 522.15 | 6 | 1 (20.00%) | 28.1 | 610 | 27 | 592 |
| 5 Jun | 523.30 | 5 | 1 (25.00%) | 26.37 | 623 | 13 | 565 |
| 4 Jun | 528.40 | 4 | 0 (0.00%) | 26.92 | 218 | -2 | 550 |
| 3 Jun | 533.40 | 4 | 1 (33.33%) | 26.74 | 1,182 | 9 | 554 |
| 2 Jun | 537.00 | 3 | -3 (-50.00%) | 26.7 | 401 | -33 | 545 |
| 1 Jun | 525.50 | 6 | 2 (50.00%) | 26.16 | 374 | -33 | 578 |
| 29 May | 528.00 | 4 | 0 (0.00%) | 24.66 | 337 | -78 | 610 |
| 27 May | 534.50 | 4 | -1 (-20.00%) | 26.57 | 355 | 71 | 689 |
| 26 May | 531.30 | 5 | -1 (-16.67%) | 27.03 | 162 | 48 | 617 |
| 25 May | 530.70 | 5.75 | 0.75 (15.00%) | 27.87 | 407 | 120 | 565 |
| 22 May | 539.45 | 5.15 | -4.85 (-48.50%) | 29.31 | 910 | 318 | 445 |
| 21 May | 519.85 | 10.65 | -2.2 (-17.12%) | 29.58 | 168 | 28 | 127 |
| 20 May | 514.00 | 12.85 | 0 (0.00%) | 29.63 | 39 | 12 | 99 |
| 19 May | 514.80 | 12.85 | -2 (-13.47%) | 30.03 | 78 | -9 | 88 |
| 18 May | 511.50 | 14.55 | -3.75 (-20.49%) | 31.67 | 96 | 31 | 100 |
| 15 May | 503.80 | 18 | -0.15 (-0.83%) | 30.18 | 51 | 25 | 68 |
| 14 May | 505.15 | 18 | -5 (-21.74%) | 30.7 | 25 | 11 | 42 |
| 13 May | 489.15 | 23 | -3 (-11.54%) | 0 | 11 | 4 | 31 |
| 12 May | 488.35 | 26 | 6.5 (33.33%) | 0 | 4 | -1 | 28 |
| 11 May | 501.30 | 19.5 | 1.75 (9.86%) | 0 | 5 | 3 | 29 |
| 8 May | 508.85 | 17.75 | 1.7 (10.59%) | 31.24 | 2 | 1 | 26 |
| 7 May | 510.60 | 16.05 | -1.85 (-10.34%) | 29.96 | 6 | 2 | 25 |
| 6 May | 508.95 | 17.9 | -1.6 (-8.21%) | 30.64 | 4 | 2 | 23 |
| 5 May | 511.70 | 19.5 | 0.25 (1.30%) | 31.31 | 12 | -2 | 20 |
| 4 May | 506.75 | 19.5 | 0.9 (4.84%) | 31.57 | 8 | 15 | 20 |
| 30 Apr | 513.70 | 18.6 | 2.15 (13.07%) | 31.52 | 12 | 8 | 13 |
| 29 Apr | 523.10 | 16.45 | -1.9 (-10.35%) | 32.28 | 8 | 0 | 4 |
| 28 Apr | 518.55 | 18.35 | -3.65 (-16.59%) | 32.98 | 4 | 1 | 3 |
| 27 Apr | 518.85 | 22 | -88.5 (-80.09%) | 38.33 | 2 | 1 | 1 |
| 21 Apr | 466.55 | - | - | - | 0 | 0 | 0 |
| 20 Apr | 466.55 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 473.90 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 460.40 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 439.00 | - | - | - | 0 | 0 | 0 |
| 13 Apr | 430.60 | 0 | 0 | - | 0 | 0 | 0 |
For Varun Beverages Limited - strike price 500 expiring on 30JUN2026
Delta for 500 PE is -0.38
Historical price for 500 PE is as follows
On 23 Jun VBL was trading at 504.30. The strike last trading price was 5, which was 1 higher than the previous day. The implied volatity was 23.95, the open interest changed by -1056 which decreased total open position to 592
On 22 Jun VBL was trading at 512.95. The strike last trading price was 4, which was 3 higher than the previous day. The implied volatity was 28.52, the open interest changed by 1253 which increased total open position to 1649
On 19 Jun VBL was trading at 529.50. The strike last trading price was 1, which was 0 lower than the previous day. The implied volatity was 26.31, the open interest changed by 34 which increased total open position to 396
On 18 Jun VBL was trading at 531.55. The strike last trading price was 1, which was 0 lower than the previous day. The implied volatity was 26.46, the open interest changed by -2 which decreased total open position to 362
On 17 Jun VBL was trading at 544.05. The strike last trading price was 1, which was 0 lower than the previous day. The implied volatity was 29.1, the open interest changed by -24 which decreased total open position to 364
On 16 Jun VBL was trading at 541.05. The strike last trading price was 1, which was -1 lower than the previous day. The implied volatity was 27.6, the open interest changed by -79 which decreased total open position to 393
On 15 Jun VBL was trading at 541.00. The strike last trading price was 2, which was -1 lower than the previous day. The implied volatity was 30.32, the open interest changed by -65 which decreased total open position to 476
On 12 Jun VBL was trading at 522.20. The strike last trading price was 4, which was -1 lower than the previous day. The implied volatity was 25.26, the open interest changed by -6 which decreased total open position to 541
On 11 Jun VBL was trading at 519.90. The strike last trading price was 5, which was 1 higher than the previous day. The implied volatity was 27.56, the open interest changed by -29 which decreased total open position to 548
On 10 Jun VBL was trading at 526.25. The strike last trading price was 4, which was 0 lower than the previous day. The implied volatity was 29.84, the open interest changed by 3 which increased total open position to 578
On 9 Jun VBL was trading at 529.75. The strike last trading price was 3, which was -3 lower than the previous day. The implied volatity was 27.5, the open interest changed by -19 which decreased total open position to 574
On 8 Jun VBL was trading at 522.15. The strike last trading price was 6, which was 1 higher than the previous day. The implied volatity was 28.1, the open interest changed by 27 which increased total open position to 592
On 5 Jun VBL was trading at 523.30. The strike last trading price was 5, which was 1 higher than the previous day. The implied volatity was 26.37, the open interest changed by 13 which increased total open position to 565
On 4 Jun VBL was trading at 528.40. The strike last trading price was 4, which was 0 lower than the previous day. The implied volatity was 26.92, the open interest changed by -2 which decreased total open position to 550
On 3 Jun VBL was trading at 533.40. The strike last trading price was 4, which was 1 higher than the previous day. The implied volatity was 26.74, the open interest changed by 9 which increased total open position to 554
On 2 Jun VBL was trading at 537.00. The strike last trading price was 3, which was -3 lower than the previous day. The implied volatity was 26.7, the open interest changed by -33 which decreased total open position to 545
On 1 Jun VBL was trading at 525.50. The strike last trading price was 6, which was 2 higher than the previous day. The implied volatity was 26.16, the open interest changed by -33 which decreased total open position to 578
On 29 May VBL was trading at 528.00. The strike last trading price was 4, which was 0 lower than the previous day. The implied volatity was 24.66, the open interest changed by -78 which decreased total open position to 610
On 27 May VBL was trading at 534.50. The strike last trading price was 4, which was -1 lower than the previous day. The implied volatity was 26.57, the open interest changed by 71 which increased total open position to 689
On 26 May VBL was trading at 531.30. The strike last trading price was 5, which was -1 lower than the previous day. The implied volatity was 27.03, the open interest changed by 48 which increased total open position to 617
On 25 May VBL was trading at 530.70. The strike last trading price was 5.75, which was 0.75 higher than the previous day. The implied volatity was 27.87, the open interest changed by 120 which increased total open position to 565
On 22 May VBL was trading at 539.45. The strike last trading price was 5.15, which was -4.85 lower than the previous day. The implied volatity was 29.31, the open interest changed by 318 which increased total open position to 445
On 21 May VBL was trading at 519.85. The strike last trading price was 10.65, which was -2.2 lower than the previous day. The implied volatity was 29.58, the open interest changed by 28 which increased total open position to 127
On 20 May VBL was trading at 514.00. The strike last trading price was 12.85, which was 0 lower than the previous day. The implied volatity was 29.63, the open interest changed by 12 which increased total open position to 99
On 19 May VBL was trading at 514.80. The strike last trading price was 12.85, which was -2 lower than the previous day. The implied volatity was 30.03, the open interest changed by -9 which decreased total open position to 88
On 18 May VBL was trading at 511.50. The strike last trading price was 14.55, which was -3.75 lower than the previous day. The implied volatity was 31.67, the open interest changed by 31 which increased total open position to 100
On 15 May VBL was trading at 503.80. The strike last trading price was 18, which was -0.15 lower than the previous day. The implied volatity was 30.18, the open interest changed by 25 which increased total open position to 68
On 14 May VBL was trading at 505.15. The strike last trading price was 18, which was -5 lower than the previous day. The implied volatity was 30.7, the open interest changed by 11 which increased total open position to 42
On 13 May VBL was trading at 489.15. The strike last trading price was 23, which was -3 lower than the previous day. The implied volatity was 0, the open interest changed by 4 which increased total open position to 31
On 12 May VBL was trading at 488.35. The strike last trading price was 26, which was 6.5 higher than the previous day. The implied volatity was 0, the open interest changed by -1 which decreased total open position to 28
On 11 May VBL was trading at 501.30. The strike last trading price was 19.5, which was 1.75 higher than the previous day. The implied volatity was 0, the open interest changed by 3 which increased total open position to 29
On 8 May VBL was trading at 508.85. The strike last trading price was 17.75, which was 1.7 higher than the previous day. The implied volatity was 31.24, the open interest changed by 1 which increased total open position to 26
On 7 May VBL was trading at 510.60. The strike last trading price was 16.05, which was -1.85 lower than the previous day. The implied volatity was 29.96, the open interest changed by 2 which increased total open position to 25
On 6 May VBL was trading at 508.95. The strike last trading price was 17.9, which was -1.6 lower than the previous day. The implied volatity was 30.64, the open interest changed by 2 which increased total open position to 23
On 5 May VBL was trading at 511.70. The strike last trading price was 19.5, which was 0.25 higher than the previous day. The implied volatity was 31.31, the open interest changed by -2 which decreased total open position to 20
On 4 May VBL was trading at 506.75. The strike last trading price was 19.5, which was 0.9 higher than the previous day. The implied volatity was 31.57, the open interest changed by 15 which increased total open position to 20
On 30 Apr VBL was trading at 513.70. The strike last trading price was 18.6, which was 2.15 higher than the previous day. The implied volatity was 31.52, the open interest changed by 8 which increased total open position to 13
On 29 Apr VBL was trading at 523.10. The strike last trading price was 16.45, which was -1.9 lower than the previous day. The implied volatity was 32.28, the open interest changed by 0 which decreased total open position to 4
On 28 Apr VBL was trading at 518.55. The strike last trading price was 18.35, which was -3.65 lower than the previous day. The implied volatity was 32.98, the open interest changed by 1 which increased total open position to 3
On 27 Apr VBL was trading at 518.85. The strike last trading price was 22, which was -88.5 lower than the previous day. The implied volatity was 38.33, the open interest changed by 1 which increased total open position to 1
On 21 Apr VBL was trading at 466.55. The strike last trading price was -, 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 20 Apr VBL was trading at 466.55. 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 17 Apr VBL was trading at 473.90. 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 16 Apr VBL was trading at 460.40. 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 15 Apr VBL was trading at 439.00. The strike last trading price was -, 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 13 Apr VBL was trading at 430.60. 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
