ebook Munafa Stock Market Course + Intraday & FNO calls  

       

VBL Call Put options [VBL target price] Varun Beverages Limited #VBL_TargetPrice

VBL Call Put options target price & charts for Varun Beverages Limited

VBL - Share Varun Beverages Limited trades in NSE

Lot size for VARUN BEVERAGES LIMITED VBL is 1125

  VBL Most Active Call Put Options If you want a more indepth option chain analysis of Varun Beverages Limited, then click here

 

Available expiries for VBL

VBL Expiry as on: 30 Dec, 2025. View: 28 Oct, 2025 25 Nov, 2025 30 Dec, 2025 27 Jan, 2026 24 Feb, 2026

VBL SPOT Price: 479.90 as on 04 Dec, 2025

Varun Beverages Limited (VBL) target & price

VBL Target Price
Target up: 496.43
Target up: 492.3
Target up: 488.17
Target up: 481.63
Target down: 477.5
Target down: 473.37
Target down: 466.83

Date Close Open High Low Volume
04 Thu Dec 2025479.90475.10489.90475.103.93 M
03 Wed Dec 2025477.50481.35482.75472.302.67 M
02 Tue Dec 2025481.40482.00486.00479.653.47 M
01 Mon Dec 2025484.15482.00486.40480.453.21 M
28 Fri Nov 2025481.55468.00487.00468.0013.01 M
27 Thu Nov 2025467.30465.10468.90462.752.39 M
26 Wed Nov 2025465.50449.05467.60446.758.93 M
25 Tue Nov 2025449.05447.00449.95445.653.46 M
VBL Call Put options [VBL target price] Varun Beverages Limited #VBL_TargetPrice

Maximum CALL writing has been for strikes: 500 490 480 These will serve as resistance

Maximum PUT writing has been for strikes: 450 460 480 These will serve as support

Put to Call Ratio (PCR) has increased for strikes: 485 480 475 450

Put to Call Ratio (PCR) has decreased for strikes: 390 430 420 455

VBL options price OTM CALL, ITM PUT. For buyers

Click the "CE" or "PE" links under a strike price to open charts for that particular strike

Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 202514.25-8.91%12.0527.29%0.63
Wed 03 Dec, 202513.007.49%12.801.01%0.45
Tue 02 Dec, 202515.55-3.94%10.65-6%0.48
Mon 01 Dec, 202516.55-5.21%10.5010.09%0.49
Fri 28 Nov, 202516.4526.41%11.3054.57%0.42
Thu 27 Nov, 20258.4026.2%18.601.64%0.34
Wed 26 Nov, 20258.1578.87%19.4526.64%0.43
Tue 25 Nov, 20253.203.24%31.8024.57%0.6
Mon 24 Nov, 20253.7042.02%33.6542.33%0.5
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 202511.958.94%14.7542.37%0.7
Wed 03 Dec, 202510.655.13%15.65-12.37%0.53
Tue 02 Dec, 202513.007.09%13.10-9.12%0.64
Mon 01 Dec, 202513.90-3.74%13.0010.4%0.75
Fri 28 Nov, 202513.90221.99%13.751390%0.66
Thu 27 Nov, 20256.9527.03%22.2066.67%0.14
Wed 26 Nov, 20256.65484.21%32.950%0.11
Tue 25 Nov, 20252.60-32.950%0.63
Mon 24 Nov, 202518.15-32.950%-
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20259.95242.05%17.75155.06%0.17
Wed 03 Dec, 20258.805.65%18.502.6%0.22
Tue 02 Dec, 202510.85-6.53%15.90-18.09%0.23
Mon 01 Dec, 202511.757.95%15.55-1.57%0.26
Fri 28 Nov, 202511.7552.63%16.55138.75%0.29
Thu 27 Nov, 20255.706.85%26.2519.4%0.18
Wed 26 Nov, 20255.50110.82%26.701.52%0.16
Tue 25 Nov, 20252.056.59%41.3011.86%0.34
Mon 24 Nov, 20252.5515.92%41.35126.92%0.32
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20258.306.08%20.8012.11%0.5
Wed 03 Dec, 20257.2521.56%21.90-1.37%0.47
Tue 02 Dec, 20259.005.25%19.052.45%0.58
Mon 01 Dec, 20259.753.7%18.6027.11%0.6
Fri 28 Nov, 20259.9043.89%19.60411.36%0.49
Thu 27 Nov, 20254.9064.43%30.302100%0.14
Wed 26 Nov, 20254.70397.44%33.50-0.01
Tue 25 Nov, 20251.55-7.14%50.75--
Mon 24 Nov, 20252.15223.08%50.75--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20256.856.66%24.601.29%0.05
Wed 03 Dec, 20256.0519.68%25.50-9.38%0.05
Tue 02 Dec, 20257.501.92%22.503.96%0.06
Mon 01 Dec, 20258.2510.24%21.9010.81%0.06
Fri 28 Nov, 20258.30-6.61%23.0513.41%0.06
Thu 27 Nov, 20254.1538.74%35.2027.32%0.05
Wed 26 Nov, 20253.90166.94%35.0528.13%0.06
Tue 25 Nov, 20251.4510.91%49.6539.13%0.12
Mon 24 Nov, 20251.857.02%51.4588.52%0.09
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20255.503.41%28.800%0.05
Wed 03 Dec, 20254.9014.95%28.8033.33%0.05
Tue 02 Dec, 20256.106.04%26.700%0.04
Mon 01 Dec, 20256.753.11%26.700%0.05
Fri 28 Nov, 20256.8012.23%26.70-0.05
Thu 27 Nov, 20253.3540.49%58.00--
Wed 26 Nov, 20253.20132.86%58.00--
Tue 25 Nov, 20251.0514.75%58.00--
Mon 24 Nov, 20251.5019.61%58.00--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20254.453.43%32.2010%0.05
Wed 03 Dec, 20253.909.89%33.157.14%0.04
Tue 02 Dec, 20255.008.7%29.100%0.04
Mon 01 Dec, 20255.509.94%29.100%0.05
Fri 28 Nov, 20255.65-5.66%30.40833.33%0.05
Thu 27 Nov, 20252.80155.66%59.500%0.01
Wed 26 Nov, 20252.65333.33%59.500%0.01
Tue 25 Nov, 20250.8564.52%59.500%0.06
Mon 24 Nov, 20251.3047.62%59.50-0.1
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20253.6514.63%65.70--
Wed 03 Dec, 20253.2020.59%65.70--
Tue 02 Dec, 20254.000.74%65.70--
Mon 01 Dec, 20254.40-2.17%65.70--
Fri 28 Nov, 20254.7521.05%65.70--
Thu 27 Nov, 20252.3025.27%65.70--
Wed 26 Nov, 20252.25550%65.70--
Tue 25 Nov, 20250.70-22.22%65.70--
Mon 24 Nov, 20251.100%65.70--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20252.95-2.83%35.608.77%0.06
Wed 03 Dec, 20252.5511.64%38.600%0.06
Tue 02 Dec, 20253.255.39%38.600%0.06
Mon 01 Dec, 20253.651.63%38.600%0.07
Fri 28 Nov, 20253.85111.33%38.6078.13%0.07
Thu 27 Nov, 20251.907.98%53.050%0.08
Wed 26 Nov, 20251.80139.49%53.050%0.09
Tue 25 Nov, 20250.7011.35%68.8010.34%0.2
Mon 24 Nov, 20251.006.02%69.0061.11%0.21
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20252.3515.98%56.100%0.02
Wed 03 Dec, 20252.15-6.41%56.100%0.02
Tue 02 Dec, 20252.652.18%56.100%0.02
Mon 01 Dec, 20253.005.05%56.100%0.02
Fri 28 Nov, 20253.15406.98%56.100%0.02
Thu 27 Nov, 20251.60152.94%56.100%0.12
Wed 26 Nov, 20251.5513.33%72.500%0.29
Tue 25 Nov, 20251.600%72.500%0.33
Mon 24 Nov, 20251.600%72.50-0.33
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20251.959.98%80.000%0
Wed 03 Dec, 20251.65-4.37%80.000%0
Tue 02 Dec, 20252.10-5.21%80.000%0
Mon 01 Dec, 20252.400.31%80.000%0
Fri 28 Nov, 20252.60173.11%80.000%0
Thu 27 Nov, 20251.4011.74%80.000%0.01
Wed 26 Nov, 20251.251083.33%80.000%0.01
Tue 25 Nov, 20250.55-25%80.00-0.11
Mon 24 Nov, 20250.800%88.80--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20251.5013.49%82.00--
Wed 03 Dec, 20251.35-11.27%82.00--
Tue 02 Dec, 20251.65-8.97%82.00--
Mon 01 Dec, 20251.95-3.11%82.00--
Fri 28 Nov, 20252.10283.33%82.00--
Thu 27 Nov, 20251.20600%82.00--
Wed 26 Nov, 20250.600%82.00--
Tue 25 Nov, 20250.600%82.00--
Mon 24 Nov, 20250.600%82.00--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20251.251.43%89.000%0.01
Wed 03 Dec, 20251.10-2.04%89.000%0.01
Tue 02 Dec, 20251.40-1.26%89.000%0.01
Mon 01 Dec, 20251.600.51%89.000%0.01
Fri 28 Nov, 20251.75295%89.000%0.01
Thu 27 Nov, 20250.9520.48%89.000%0.04
Wed 26 Nov, 20250.9052.29%89.000%0.04
Tue 25 Nov, 20250.350%89.0016.67%0.06
Mon 24 Nov, 20250.504.81%88.9020%0.06
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20250.8513.53%105.50--
Wed 03 Dec, 20250.80-11.92%105.50--
Tue 02 Dec, 20250.904.89%105.50--
Mon 01 Dec, 20251.157.92%105.50--
Fri 28 Nov, 20251.2056.42%105.50--
Thu 27 Nov, 20250.70-8.79%105.50--
Wed 26 Nov, 20250.7557.24%105.50--
Tue 25 Nov, 20250.30-2.56%105.50--
Mon 24 Nov, 20250.45-1.27%105.50--
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20250.6016.1%114.15--
Wed 03 Dec, 20250.5032.58%114.15--
Tue 02 Dec, 20250.6032.34%114.15--
Mon 01 Dec, 20250.703.86%114.15--
Fri 28 Nov, 20250.80201.16%114.15--
Thu 27 Nov, 20250.450%114.15--
Wed 26 Nov, 20250.452.38%114.15--
Tue 25 Nov, 20250.350%114.15--
Mon 24 Nov, 20250.350%114.15--
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20250.4541.24%123.00--
Wed 03 Dec, 20250.406.61%123.00--
Tue 02 Dec, 20250.451.98%123.00--
Mon 01 Dec, 20250.5513.51%123.00--
Fri 28 Nov, 20250.55133.68%123.00--
Thu 27 Nov, 20250.3528.38%123.00--
Wed 26 Nov, 20250.450%123.00--
Tue 25 Nov, 20250.400%123.00--
Mon 24 Nov, 20250.400%123.00--

VBL options price ITM CALL, OTM PUT. For buyers

Click the "CE" or "PE" links under a strike price to open charts for that particular strike

Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 202516.90-6.51%9.754.35%0.96
Wed 03 Dec, 202515.3020.11%10.3019.48%0.86
Tue 02 Dec, 202518.45-1.1%8.5525.2%0.86
Mon 01 Dec, 202519.45-2.69%8.50-9.56%0.68
Fri 28 Nov, 202519.3028.28%9.10102.99%0.73
Thu 27 Nov, 202510.05-5.23%15.5513.56%0.46
Wed 26 Nov, 20259.90325%16.251080%0.39
Tue 25 Nov, 20254.050%28.6566.67%0.14
Mon 24 Nov, 20254.609.09%23.500%0.08
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 202520.000.37%7.807.91%1.05
Wed 03 Dec, 202518.50-4.21%8.305.99%0.97
Tue 02 Dec, 202521.55-2.56%6.80-1.18%0.88
Mon 01 Dec, 202522.75-2.5%6.65-2.12%0.87
Fri 28 Nov, 202522.35-15.85%7.3531.81%0.86
Thu 27 Nov, 202512.10-0.14%12.6020.18%0.55
Wed 26 Nov, 202511.9047.22%13.2027.73%0.46
Tue 25 Nov, 20255.105.43%23.3513.78%0.53
Mon 24 Nov, 20255.5525.68%25.40164.71%0.49
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 202522.95-5.07%6.150.89%1.73
Wed 03 Dec, 202521.65-20.23%6.50-11.81%1.62
Tue 02 Dec, 202525.05-5.46%5.3010.43%1.47
Mon 01 Dec, 202526.10-2.66%5.30-6.12%1.26
Fri 28 Nov, 202525.90-55.66%5.80-31.37%1.3
Thu 27 Nov, 202514.6079.66%10.0582.14%0.84
Wed 26 Nov, 202514.30140.82%10.70625.93%0.83
Tue 25 Nov, 20256.4034.25%19.9568.75%0.28
Mon 24 Nov, 20256.8025.86%21.3014.29%0.22
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 202526.600%4.750%0.78
Wed 03 Dec, 202525.20-0.35%5.050.46%0.78
Tue 02 Dec, 202528.800%4.100.11%0.77
Mon 01 Dec, 202529.90-1.82%4.10-2.78%0.77
Fri 28 Nov, 202529.50-7.81%4.60-3.54%0.78
Thu 27 Nov, 202517.30-0.56%7.906.26%0.74
Wed 26 Nov, 202517.00-9.67%8.5551.38%0.7
Tue 25 Nov, 20258.1595.79%16.6010.9%0.42
Mon 24 Nov, 20258.3514.26%18.602.55%0.73
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 202530.901.02%3.70-1.5%1.54
Wed 03 Dec, 202529.350.68%3.956.62%1.58
Tue 02 Dec, 202532.450%3.251.15%1.49
Mon 01 Dec, 202534.301.03%3.251.64%1.48
Fri 28 Nov, 202533.95-2.36%3.7045.39%1.47
Thu 27 Nov, 202520.801.71%6.107.72%0.99
Wed 26 Nov, 202520.2540.38%6.75277.78%0.93
Tue 25 Nov, 202510.206.67%13.7028.57%0.35
Mon 24 Nov, 202510.303.72%16.000%0.29
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 202534.55-0.34%2.907.52%2.06
Wed 03 Dec, 202533.35-0.67%3.05-0.35%1.91
Tue 02 Dec, 202537.15-1.16%2.45-1.56%1.9
Mon 01 Dec, 202538.30-4.43%2.506.56%1.91
Fri 28 Nov, 202537.80-10.23%2.851.69%1.71
Thu 27 Nov, 202524.35-1.54%4.75-3.45%1.51
Wed 26 Nov, 202523.80-28.07%5.2527.84%1.54
Tue 25 Nov, 202512.601.64%11.1515.24%0.87
Mon 24 Nov, 202512.45115.42%12.75117.44%0.76
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 202539.550%2.201.32%3.5
Wed 03 Dec, 202537.65-2.22%2.25-3.8%3.45
Tue 02 Dec, 202542.900%1.951.28%3.51
Mon 01 Dec, 202542.90-4.26%1.9510.64%3.47
Fri 28 Nov, 202541.60-22.95%2.30-25%3
Thu 27 Nov, 202528.55-24.69%3.6513.25%3.08
Wed 26 Nov, 202527.50-48.73%4.1011.41%2.05
Tue 25 Nov, 202515.50122.54%8.9065.56%0.94
Mon 24 Nov, 202515.10373.33%10.15190.32%1.27
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 202545.550%1.707.57%3.16
Wed 03 Dec, 202545.050%1.80-3.1%2.94
Tue 02 Dec, 202546.350%1.45-4.19%3.03
Mon 01 Dec, 202546.35-0.85%1.504.96%3.16
Fri 28 Nov, 202546.20-2.48%1.75-0.42%2.99
Thu 27 Nov, 202532.2565.75%2.802.16%2.93
Wed 26 Nov, 202531.45121.21%3.1010.53%4.75
Tue 25 Nov, 202518.6050%7.0529.81%9.5
Mon 24 Nov, 202518.5515.79%8.1541.23%10.98
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 202549.000%1.302.65%77.5
Wed 03 Dec, 202549.000%1.305.59%75.5
Tue 02 Dec, 202549.000%1.101.42%71.5
Mon 01 Dec, 202549.000%1.10182%70.5
Fri 28 Nov, 202549.000%1.35-21.26%25
Thu 27 Nov, 202520.550%2.1516.51%31.75
Wed 26 Nov, 202520.550%2.40211.43%27.25
Tue 25 Nov, 202520.55300%5.65150%8.75
Mon 24 Nov, 202529.000%6.85366.67%14
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 202551.700%1.05-12.23%4.7
Wed 03 Dec, 202551.700%1.0532.93%5.36
Tue 02 Dec, 202557.450%0.85-31.67%4.03
Mon 01 Dec, 202557.45-1.61%0.903.45%5.9
Fri 28 Nov, 202559.256.9%1.05-13%5.61
Thu 27 Nov, 202541.301.75%1.65-0.25%6.9
Wed 26 Nov, 202539.95216.67%1.851.78%7.04
Tue 25 Nov, 202525.5050%4.4513.87%21.89
Mon 24 Nov, 202525.7033.33%4.957.12%28.83
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 202560.700%0.850%161.75
Wed 03 Dec, 202560.700%0.750%161.75
Tue 02 Dec, 202560.700%0.750%161.75
Mon 01 Dec, 202560.700%0.750%161.75
Fri 28 Nov, 202556.000%0.85-7.83%161.75
Thu 27 Nov, 202545.000%1.301.01%175.5
Wed 26 Nov, 202545.00100%1.451.02%173.75
Tue 25 Nov, 202528.50100%3.50-344
Mon 24 Nov, 202529.250%13.80--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 202556.200%0.70-8.13%5.07
Wed 03 Dec, 202556.200%0.500.31%5.52
Tue 02 Dec, 202566.100%0.55-3.63%5.5
Mon 01 Dec, 202566.100%0.55-0.3%5.71
Fri 28 Nov, 202566.10-9.38%0.65-1.19%5.72
Thu 27 Nov, 202550.008.47%0.953.38%5.25
Wed 26 Nov, 202550.0078.79%1.15-18.55%5.51
Tue 25 Nov, 202532.2513.79%2.75-9.11%12.09
Mon 24 Nov, 202532.353.57%3.0033.03%15.14
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 26 Nov, 202554.25-0.45116%-
Tue 25 Nov, 202554.25-0.400%-
Mon 24 Nov, 202554.25-0.400%-
Fri 21 Nov, 202554.25-0.40-10.71%-
Thu 20 Nov, 202554.25-0.50-44%-
Wed 19 Nov, 202554.25-0.8019.05%-
Tue 18 Nov, 202554.25-0.85-42.47%-
Mon 17 Nov, 202554.25-2.10-16.09%-
Fri 14 Nov, 202554.25-2.302.35%-
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 202556.50-0.3511.88%-
Wed 03 Dec, 202556.50-0.3011.6%-
Tue 02 Dec, 202556.50-0.3045.97%-
Mon 01 Dec, 202556.50-0.35-4.62%-
Fri 28 Nov, 202556.50-0.45-11.56%-
Thu 27 Nov, 202556.50-0.6011.36%-
Wed 26 Nov, 202556.50-0.7013.79%-
Tue 25 Nov, 202556.50-1.65-21.62%-
Mon 24 Nov, 202556.50-1.8522.31%-
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 26 Nov, 202561.55-0.250%-
Tue 25 Nov, 202561.55-0.25-16.67%-
Mon 24 Nov, 202561.55-0.300%-
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 202585.500%0.30-4.57%55.67
Wed 03 Dec, 202585.500%0.20-0.57%58.33
Tue 02 Dec, 202585.500%0.25-7.85%58.67
Mon 01 Dec, 202585.500%0.25-2.05%63.67
Fri 28 Nov, 202585.50-40%0.30-15.22%65
Thu 27 Nov, 202568.8025%0.40-6.12%46
Wed 26 Nov, 202567.10-20%0.45-11.55%61.25
Tue 25 Nov, 202549.10150%1.0012.6%55.4
Mon 24 Nov, 202551.00100%1.150%123
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 202567.800%0.10-21.35%70
Wed 03 Dec, 202567.800%0.250%89
Tue 02 Dec, 202567.800%0.250%89
Mon 01 Dec, 202567.800%0.250%89
Fri 28 Nov, 202567.800%0.25-5.32%89
Thu 27 Nov, 202567.800%0.300%94
Wed 26 Nov, 202567.800%0.303.3%94
Tue 25 Nov, 202570.000%0.60133.33%91
Mon 24 Nov, 202570.000%0.70290%39
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 26 Nov, 202577.75-0.050%-
Tue 25 Nov, 202577.75-0.150%-
Mon 24 Nov, 202577.75-0.150%-
Fri 21 Nov, 202577.75-0.15100%-
Thu 20 Nov, 202577.75-1.000%-
Wed 19 Nov, 202577.75-1.000%-
Tue 18 Nov, 202577.75-1.000%-
Mon 17 Nov, 202577.75-1.000%-
Fri 14 Nov, 202577.75-1.00--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 29 Oct, 202593.90-4.75--
Tue 28 Oct, 202593.90-4.75--

Videos related to: VBL Call Put options [VBL target price] Varun Beverages Limited #VBL_TargetPrice

Hindi Basics How To Trade In FnO Futures Options Stock Market

Hindi Video What Is Needed To Succeed In Stock Markets

VBL Call Put options [VBL target price] Varun Beverages Limited #VBL_TargetPrice

 

Back to top