VBL

Varun Beverages Limited

469.4 -4.20 (-0.89%)

L: 466.95 H: 476.85

Back to Option Chain

Historical option data for VBL
21 Dec 2025 04:14 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

VBL 30-DEC-2025 470 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	469.40	7.4 ₹ 7,585	-2.75 -2818.75	-	1,792 18,36,800	144 1,47,600	835 8,55,875
20 Dec	469.40	7.4 ₹ 7,585	-2.75 -2818.75	-	1,792 18,36,800	144 1,47,600	835 8,55,875
14 Dec	479.95	18.5 ₹ 18,962.5	1.4 1435.00	-	746 7,64,650	-1 -1,025	682 6,99,050
13 Dec	479.95	18.5 ₹ 18,962.5	1.4 1435.00	-	746 7,64,650	-1 -1,025	682 6,99,050
7 Dec	479.95	19.55 ₹ 20,038.75	-0.45 -461.25	-	388 3,97,700	26 26,650	573 5,87,325
5 Dec	479.95	19.55 ₹ 20,038.75	-0.45 -461.25	24.46	388 3,97,700	25 25,625	573 5,87,325
30 Nov	481.55	21.8 ₹ 22,345	9.7 9942.50	-	2,472 25,33,800	-113 -1,15,825	601 6,16,025
29 Nov	481.55	21.8 ₹ 22,345	9.7 9942.50	-	2,472 25,33,800	-113 -1,15,825	601 6,16,025
23 Nov	447.65	6.35 ₹ 6,508.75	-2.7 -2767.50	-	302 3,09,550	1 1,025	366 3,75,150
22 Nov	447.65	6.35 ₹ 6,508.75	-2.7 -2767.50	-	302 3,09,550	1 1,025	366 3,75,150
16 Nov	459.40	14 ₹ 14,350	0.8 820.00	-	86 88,150	-13 -13,325	118 1,20,950
15 Nov	459.40	14 ₹ 14,350	0.8 820.00	-	86 88,150	-13 -13,325	118 1,20,950
14 Nov	459.40	14 ₹ 14,350	0.8 820.00	-	86 88,150	-13 -13,325	118 1,20,950
13 Nov	453.00	13.45 ₹ 13,786.25	-2.25 -2306.25	-	153 1,56,825	72 73,800	130 1,33,250
9 Nov	471.30	21.2 ₹ 21,730	-1.3 -1332.50	-	10 10,250	8 8,200	14 14,350
8 Nov	471.30	21.2 ₹ 21,730	-1.3 -1332.50	-	10 10,250	8 8,200	14 14,350
2 Nov	469.65	25.95 ₹ 26,598.75	-8.8 -9020.00	-	1 1,025	1 1,025	2 2,050
1 Nov	469.65	25.95 ₹ 26,598.75	-8.8 -9020.00	-	1 1,025	1 1,025	2 2,050
27 Oct	459.35	26.3 ₹ 26,957.5	0 0.00	-	0 0	0 0	0 0

26 Oct	461.40	26.3 ₹ 26,957.5	0 0.00	-	0 0	0 0	0 0
25 Oct	461.40	26.3 ₹ 26,957.5	0 0.00	-	0 0	0 0	0 0
18 Oct	461.55	26.3 ₹ 26,957.5	0 0.00	-	0 0	0 0	0 0

For Varun Beverages Limited - strike price 470 expiring on 30DEC2025

Delta for 470 CE is -

Historical price for 470 CE is as follows

On 21 Dec VBL was trading at 469.40. The strike last trading price was 7.4, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 144 which increased total open position to 835

On 20 Dec VBL was trading at 469.40. The strike last trading price was 7.4, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 144 which increased total open position to 835

On 14 Dec VBL was trading at 479.95. The strike last trading price was 18.5, which was 1.4 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 682

On 13 Dec VBL was trading at 479.95. The strike last trading price was 18.5, which was 1.4 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 682

On 7 Dec VBL was trading at 479.95. The strike last trading price was 19.55, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 26 which increased total open position to 573

On 5 Dec VBL was trading at 479.95. The strike last trading price was 19.55, which was -0.45 lower than the previous day. The implied volatity was 24.46, the open interest changed by 25 which increased total open position to 573

On 30 Nov VBL was trading at 481.55. The strike last trading price was 21.8, which was 9.7 higher than the previous day. The implied volatity was -, the open interest changed by -113 which decreased total open position to 601

On 29 Nov VBL was trading at 481.55. The strike last trading price was 21.8, which was 9.7 higher than the previous day. The implied volatity was -, the open interest changed by -113 which decreased total open position to 601

On 23 Nov VBL was trading at 447.65. The strike last trading price was 6.35, which was -2.7 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 366

On 22 Nov VBL was trading at 447.65. The strike last trading price was 6.35, which was -2.7 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 366

On 16 Nov VBL was trading at 459.40. The strike last trading price was 14, which was 0.8 higher than the previous day. The implied volatity was -, the open interest changed by -13 which decreased total open position to 118

On 15 Nov VBL was trading at 459.40. The strike last trading price was 14, which was 0.8 higher than the previous day. The implied volatity was -, the open interest changed by -13 which decreased total open position to 118

On 14 Nov VBL was trading at 459.40. The strike last trading price was 14, which was 0.8 higher than the previous day. The implied volatity was -, the open interest changed by -13 which decreased total open position to 118

On 13 Nov VBL was trading at 453.00. The strike last trading price was 13.45, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 72 which increased total open position to 130

On 9 Nov VBL was trading at 471.30. The strike last trading price was 21.2, which was -1.3 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 14

On 8 Nov VBL was trading at 471.30. The strike last trading price was 21.2, which was -1.3 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 14

On 2 Nov VBL was trading at 469.65. The strike last trading price was 25.95, which was -8.8 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 2

On 1 Nov VBL was trading at 469.65. The strike last trading price was 25.95, which was -8.8 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 2

On 27 Oct VBL was trading at 459.35. The strike last trading price was 26.3, 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 Oct VBL was trading at 461.40. The strike last trading price was 26.3, 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 Oct VBL was trading at 461.40. The strike last trading price was 26.3, 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 Oct VBL was trading at 461.55. The strike last trading price was 26.3, 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 30DEC2025 470 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	469.40	6.25 ₹ 6,406.25	0.6 615.00	-	2,280 23,37,000	65 66,625	1,011 10,36,275
20 Dec	469.40	6.25 ₹ 6,406.25	0.6 615.00	-	2,280 23,37,000	65 66,625	1,011 10,36,275
14 Dec	479.95	5.05 ₹ 5,176.25	-1.3 -1332.50	-	895 9,17,375	-25 -25,625	586 6,00,650
13 Dec	479.95	5.05 ₹ 5,176.25	-1.3 -1332.50	-	895 9,17,375	-25 -25,625	586 6,00,650
7 Dec	479.95	7.5 ₹ 7,687.5	-0.3 -307.50	-	1,189 12,18,725	19 19,475	594 6,08,850
5 Dec	479.95	7.5 ₹ 7,687.5	-0.3 -307.50	26.13	1,189 12,18,725	21 21,525	594 6,08,850
30 Nov	481.55	7.5 ₹ 7,687.5	-5.1 -5227.50	-	1,773 18,17,325	125 1,28,125	514 5,26,850
29 Nov	481.55	7.5 ₹ 7,687.5	-5.1 -5227.50	-	1,773 18,17,325	125 1,28,125	514 5,26,850
23 Nov	447.65	25.75 ₹ 26,393.75	1.1 1127.50	-	10 10,250	4 4,100	85 87,125
22 Nov	447.65	25.75 ₹ 26,393.75	1.1 1127.50	-	10 10,250	4 4,100	85 87,125
16 Nov	459.40	19.8 ₹ 20,295	-4.5 -4612.50	-	8 8,200	1 1,025	47 48,175
15 Nov	459.40	19.8 ₹ 20,295	-4.5 -4612.50	-	8 8,200	1 1,025	47 48,175
14 Nov	459.40	19.8 ₹ 20,295	-4.5 -4612.50	-	8 8,200	0 0	47 48,175
13 Nov	453.00	24.6 ₹ 25,215	3.8 3895.00	-	35 35,875	20 20,500	48 49,200
9 Nov	471.30	16 ₹ 16,400	-1 -1025.00	-	5 5,125	-3 -3,075	22 22,550
8 Nov	471.30	16 ₹ 16,400	-1 -1025.00	-	5 5,125	-3 -3,075	22 22,550
2 Nov	469.65	17.4 ₹ 17,835	4.85 4971.25	-	5 5,125	3 3,075	24 24,600
1 Nov	469.65	17.4 ₹ 17,835	4.85 4971.25	-	5 5,125	3 3,075	24 24,600
27 Oct	459.35	45.5 ₹ 46,637.5	0 0.00	-	0 0	0 0	0 0
26 Oct	461.40	45.5 ₹ 46,637.5	0 0.00	-	0 0	0 0	0 0
25 Oct	461.40	45.5 ₹ 46,637.5	0 0.00	-	0 0	0 0	0 0
18 Oct	461.55	45.5 ₹ 46,637.5	0 0.00	-	0 0	0 0	0 0

For Varun Beverages Limited - strike price 470 expiring on 30DEC2025

Delta for 470 PE is -

Historical price for 470 PE is as follows

On 21 Dec VBL was trading at 469.40. The strike last trading price was 6.25, which was 0.6 higher than the previous day. The implied volatity was -, the open interest changed by 65 which increased total open position to 1011

On 20 Dec VBL was trading at 469.40. The strike last trading price was 6.25, which was 0.6 higher than the previous day. The implied volatity was -, the open interest changed by 65 which increased total open position to 1011

On 14 Dec VBL was trading at 479.95. The strike last trading price was 5.05, which was -1.3 lower than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 586

On 13 Dec VBL was trading at 479.95. The strike last trading price was 5.05, which was -1.3 lower than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 586

On 7 Dec VBL was trading at 479.95. The strike last trading price was 7.5, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 594

On 5 Dec VBL was trading at 479.95. The strike last trading price was 7.5, which was -0.3 lower than the previous day. The implied volatity was 26.13, the open interest changed by 21 which increased total open position to 594

On 30 Nov VBL was trading at 481.55. The strike last trading price was 7.5, which was -5.1 lower than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 514

On 29 Nov VBL was trading at 481.55. The strike last trading price was 7.5, which was -5.1 lower than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 514

On 23 Nov VBL was trading at 447.65. The strike last trading price was 25.75, which was 1.1 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 85

On 22 Nov VBL was trading at 447.65. The strike last trading price was 25.75, which was 1.1 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 85

On 16 Nov VBL was trading at 459.40. The strike last trading price was 19.8, which was -4.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 47

On 15 Nov VBL was trading at 459.40. The strike last trading price was 19.8, which was -4.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 47

On 14 Nov VBL was trading at 459.40. The strike last trading price was 19.8, which was -4.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 47

On 13 Nov VBL was trading at 453.00. The strike last trading price was 24.6, which was 3.8 higher than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 48

On 9 Nov VBL was trading at 471.30. The strike last trading price was 16, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 22

On 8 Nov VBL was trading at 471.30. The strike last trading price was 16, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 22

On 2 Nov VBL was trading at 469.65. The strike last trading price was 17.4, which was 4.85 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 24

On 1 Nov VBL was trading at 469.65. The strike last trading price was 17.4, which was 4.85 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 24

On 27 Oct VBL was trading at 459.35. The strike last trading price was 45.5, 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 Oct VBL was trading at 461.40. The strike last trading price was 45.5, 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 Oct VBL was trading at 461.40. The strike last trading price was 45.5, 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 Oct VBL was trading at 461.55. The strike last trading price was 45.5, 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

Related Pages for VBL

VBL

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD