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: 28 Jul, 2026. View: 30 Jun, 2026 28 Jul, 2026 25 Aug, 2026 29 Sep, 2026 27 Oct, 2026
VBL SPOT Price: 442.30 as on 31 Jul, 2026
Varun Beverages Limited (VBL) target & price
| VBL Target | Price |
| Target up: | 455.53 |
| Target up: | 448.92 |
| Target up: | 446.65 |
| Target up: | 444.38 |
| Target down: | 437.77 |
| Target down: | 435.5 |
| Target down: | 433.23 |
| Date | Close | Open | High | Low | Volume |
| 31 Fri Jul 2026 | 442.30 | 451.00 | 451.00 | 439.85 | 7.99 M |
| 30 Thu Jul 2026 | 451.35 | 448.20 | 455.15 | 446.60 | 7.07 M |
| 29 Wed Jul 2026 | 447.20 | 439.05 | 448.80 | 433.50 | 13.45 M |
| 28 Tue Jul 2026 | 430.00 | 464.70 | 470.00 | 423.00 | 47.98 M |
| 27 Mon Jul 2026 | 464.50 | 460.95 | 465.40 | 454.00 | 5.41 M |
| 24 Fri Jul 2026 | 457.20 | 452.00 | 459.50 | 451.15 | 2.6 M |
| 23 Thu Jul 2026 | 459.05 | 461.00 | 464.75 | 457.45 | 2.93 M |
| 22 Wed Jul 2026 | 458.25 | 464.55 | 465.50 | 455.05 | 7.95 M |
Maximum CALL writing has been for strikes: 500 550 520 These will serve as resistance
Maximum PUT writing has been for strikes: 500 490 480 These will serve as support
Put to Call Ratio (PCR) has increased for strikes: 400 470 515 495
Put to Call Ratio (PCR) has decreased for strikes: 450 440 460 430
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 |
| Tue 28 Jul, 2026 | 0.15 | 121.54% | 20.05 | -87.16% | 0.47 |
| Mon 27 Jul, 2026 | 14.85 | -23.08% | 1.25 | 15.62% | 8.08 |
| Fri 24 Jul, 2026 | 10.00 | -5.59% | 2.90 | 26.43% | 5.38 |
| Thu 23 Jul, 2026 | 10.50 | -27.24% | 2.00 | 12.52% | 4.02 |
| Wed 22 Jul, 2026 | 12.85 | 18.84% | 2.30 | 9.04% | 2.6 |
| Tue 21 Jul, 2026 | 16.20 | 10.7% | 2.55 | -13.44% | 2.83 |
| Mon 20 Jul, 2026 | 20.45 | -3.11% | 2.35 | 1.65% | 3.62 |
| Fri 17 Jul, 2026 | 17.40 | -0.52% | 4.05 | -1.77% | 3.45 |
| Thu 16 Jul, 2026 | 22.35 | 27.63% | 3.80 | -5.17% | 3.49 |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Tue 28 Jul, 2026 | 0.05 | 21.68% | 30.00 | -65.52% | 0.42 |
| Mon 27 Jul, 2026 | 6.45 | -21.13% | 2.90 | 29.27% | 1.49 |
| Fri 24 Jul, 2026 | 3.55 | -0.6% | 6.60 | -23.04% | 0.91 |
| Thu 23 Jul, 2026 | 4.45 | -7.06% | 5.85 | -18.5% | 1.17 |
| Wed 22 Jul, 2026 | 6.30 | 26.29% | 6.05 | -14.81% | 1.34 |
| Tue 21 Jul, 2026 | 9.40 | -5.33% | 5.70 | -8.16% | 1.98 |
| Mon 20 Jul, 2026 | 13.15 | -3.64% | 4.95 | 8.89% | 2.04 |
| Fri 17 Jul, 2026 | 10.90 | 22.25% | 7.50 | 16.9% | 1.81 |
| Thu 16 Jul, 2026 | 15.25 | 35.46% | 6.75 | 15.34% | 1.89 |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Tue 28 Jul, 2026 | 0.10 | 5.69% | 34.20 | -52.41% | 0.42 |
| Mon 27 Jul, 2026 | 3.70 | 2.09% | 4.90 | -3.74% | 0.94 |
| Fri 24 Jul, 2026 | 1.75 | 0% | 10.15 | -6.05% | 1 |
| Thu 23 Jul, 2026 | 2.55 | 4.52% | 8.95 | -1.52% | 1.06 |
| Wed 22 Jul, 2026 | 4.40 | 6.82% | 8.50 | -3.73% | 1.12 |
| Tue 21 Jul, 2026 | 6.95 | 17.61% | 8.15 | 8.23% | 1.25 |
| Mon 20 Jul, 2026 | 10.25 | -5.72% | 6.80 | 13.61% | 1.36 |
| Fri 17 Jul, 2026 | 9.05 | 26.05% | 10.15 | -5.43% | 1.13 |
| Thu 16 Jul, 2026 | 12.20 | 32.31% | 8.95 | 9.51% | 1.5 |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Tue 28 Jul, 2026 | 0.05 | -58.09% | 38.25 | -39.87% | 0.3 |
| Mon 27 Jul, 2026 | 2.25 | 23.18% | 8.45 | -36.03% | 0.21 |
| Fri 24 Jul, 2026 | 0.90 | -14.78% | 13.90 | -27.99% | 0.4 |
| Thu 23 Jul, 2026 | 1.45 | 7.26% | 12.80 | -17.94% | 0.47 |
| Wed 22 Jul, 2026 | 2.45 | 8% | 12.00 | -13.01% | 0.62 |
| Tue 21 Jul, 2026 | 4.85 | -5.02% | 11.10 | 4.46% | 0.77 |
| Mon 20 Jul, 2026 | 7.70 | 8.67% | 9.60 | 0.33% | 0.7 |
| Fri 17 Jul, 2026 | 6.50 | 4.4% | 13.05 | 0.77% | 0.76 |
| Thu 16 Jul, 2026 | 9.95 | 8.72% | 11.25 | -0.55% | 0.78 |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Wed 01 Jul, 2026 | 71.30 | - | 46.50 | -35.17% | - |
| Tue 30 Jun, 2026 | 71.30 | - | 17.60 | 0% | - |
| Mon 29 Jun, 2026 | 71.30 | - | 17.60 | 0% | - |
| Thu 25 Jun, 2026 | 71.30 | - | 17.60 | -7.64% | - |
| Wed 24 Jun, 2026 | 71.30 | - | 15.75 | -20.71% | - |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Tue 28 Jul, 2026 | 0.05 | -38.34% | 48.70 | -22.46% | 0.54 |
| Mon 27 Jul, 2026 | 0.85 | -6.85% | 16.70 | -14.46% | 0.43 |
| Fri 24 Jul, 2026 | 0.45 | -7% | 23.80 | -3.78% | 0.47 |
| Thu 23 Jul, 2026 | 0.60 | -8.69% | 21.70 | -9.04% | 0.45 |
| Wed 22 Jul, 2026 | 1.05 | -2.63% | 20.60 | -13.32% | 0.45 |
| Tue 21 Jul, 2026 | 2.30 | -2.94% | 18.30 | -2.6% | 0.51 |
| Mon 20 Jul, 2026 | 4.05 | -10.9% | 16.15 | -4.52% | 0.51 |
| Fri 17 Jul, 2026 | 3.70 | -6.88% | 20.10 | -4.19% | 0.47 |
| Thu 16 Jul, 2026 | 6.20 | -2.45% | 17.70 | -1.24% | 0.46 |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Wed 01 Jul, 2026 | 64.05 | - | 52.05 | -7.62% | - |
| Tue 30 Jun, 2026 | 64.05 | - | 23.20 | -5.83% | - |
| Mon 29 Jun, 2026 | 64.05 | - | 28.60 | -2.62% | - |
| Thu 25 Jun, 2026 | 64.05 | - | 27.00 | -8.03% | - |
| Wed 24 Jun, 2026 | 64.05 | - | 27.50 | -3.86% | - |
| Tue 23 Jun, 2026 | 64.05 | - | 22.00 | 0% | - |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Tue 28 Jul, 2026 | 0.05 | -21.91% | 60.90 | -44.21% | 0.65 |
| Mon 27 Jul, 2026 | 0.40 | -20.04% | 26.25 | -12.02% | 0.9 |
| Fri 24 Jul, 2026 | 0.25 | -22.54% | 33.20 | -7.28% | 0.82 |
| Thu 23 Jul, 2026 | 0.20 | -6.63% | 31.45 | -4.35% | 0.69 |
| Wed 22 Jul, 2026 | 0.40 | -11.13% | 28.75 | -0.33% | 0.67 |
| Tue 21 Jul, 2026 | 1.10 | 2.39% | 27.20 | -2.64% | 0.6 |
| Mon 20 Jul, 2026 | 2.10 | -5.21% | 23.50 | -0.53% | 0.63 |
| Fri 17 Jul, 2026 | 2.10 | 10.17% | 28.40 | -1.55% | 0.6 |
| Thu 16 Jul, 2026 | 3.60 | 3.07% | 24.95 | -0.62% | 0.67 |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Tue 28 Jul, 2026 | 0.05 | -22.22% | 63.70 | -1.78% | 0.41 |
| Mon 27 Jul, 2026 | 0.30 | -30.49% | 33.00 | -5.06% | 0.32 |
| Fri 24 Jul, 2026 | 0.15 | -7.05% | 43.50 | 0% | 0.24 |
| Thu 23 Jul, 2026 | 0.15 | -5.94% | 37.20 | -6.81% | 0.22 |
| Wed 22 Jul, 2026 | 0.30 | 1.66% | 32.95 | -1.04% | 0.22 |
| Tue 21 Jul, 2026 | 0.75 | 13.27% | 27.70 | 0% | 0.23 |
| Mon 20 Jul, 2026 | 1.70 | -0.13% | 27.70 | -2.53% | 0.26 |
| Fri 17 Jul, 2026 | 1.55 | -8.9% | 33.60 | -1.98% | 0.27 |
| Thu 16 Jul, 2026 | 2.85 | -6.29% | 32.75 | 0% | 0.25 |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Tue 28 Jul, 2026 | 0.05 | -24.68% | 68.70 | -11.95% | 0.54 |
| Mon 27 Jul, 2026 | 0.20 | -35.87% | 36.50 | -11.19% | 0.46 |
| Fri 24 Jul, 2026 | 0.15 | -5.03% | 43.25 | -14.21% | 0.33 |
| Thu 23 Jul, 2026 | 0.15 | -13.69% | 41.35 | -3.37% | 0.37 |
| Wed 22 Jul, 2026 | 0.30 | -2.41% | 39.95 | -1.66% | 0.33 |
| Tue 21 Jul, 2026 | 0.55 | -15.21% | 36.40 | -0.94% | 0.33 |
| Mon 20 Jul, 2026 | 1.25 | 10.4% | 32.80 | 0.12% | 0.28 |
| Fri 17 Jul, 2026 | 1.25 | -1.33% | 37.60 | -1.85% | 0.31 |
| Thu 16 Jul, 2026 | 2.10 | -6.25% | 33.00 | -3.34% | 0.31 |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Tue 28 Jul, 2026 | 0.05 | 48.56% | 79.10 | -31.05% | 0.42 |
| Mon 27 Jul, 2026 | 0.15 | -11.64% | 45.40 | -0.45% | 0.9 |
| Fri 24 Jul, 2026 | 0.15 | -15.9% | 47.65 | 0% | 0.8 |
| Thu 23 Jul, 2026 | 0.15 | -17.84% | 43.95 | 0% | 0.67 |
| Wed 22 Jul, 2026 | 0.25 | -5.24% | 43.95 | -2.22% | 0.55 |
| Tue 21 Jul, 2026 | 0.40 | 8.25% | 39.80 | -3.85% | 0.54 |
| Mon 20 Jul, 2026 | 0.90 | 1.04% | 38.40 | 0% | 0.6 |
| Fri 17 Jul, 2026 | 1.00 | -10.9% | 38.40 | 0% | 0.61 |
| Thu 16 Jul, 2026 | 1.60 | -5.27% | 38.40 | 0.43% | 0.54 |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Tue 28 Jul, 2026 | 0.05 | -33.8% | 80.50 | -8.67% | 0.36 |
| Mon 27 Jul, 2026 | 0.15 | -14.14% | 46.35 | -16.67% | 0.26 |
| Fri 24 Jul, 2026 | 0.15 | -4.95% | 53.00 | -13.88% | 0.27 |
| Thu 23 Jul, 2026 | 0.10 | -13.36% | 49.95 | -13.28% | 0.3 |
| Wed 22 Jul, 2026 | 0.15 | -5.56% | 51.65 | -2.82% | 0.3 |
| Tue 21 Jul, 2026 | 0.35 | 3.47% | 47.05 | -0.8% | 0.29 |
| Mon 20 Jul, 2026 | 0.75 | -1.76% | 45.05 | -0.4% | 0.3 |
| Fri 17 Jul, 2026 | 0.85 | 8.97% | 44.50 | -0.79% | 0.3 |
| Thu 16 Jul, 2026 | 1.25 | -9.62% | 43.70 | -4.17% | 0.32 |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Tue 28 Jul, 2026 | 0.05 | -29.2% | 83.20 | -1.37% | 0.74 |
| Mon 27 Jul, 2026 | 0.10 | -43.62% | 58.00 | 0% | 0.53 |
| Fri 24 Jul, 2026 | 0.15 | 3.85% | 58.00 | -2.67% | 0.3 |
| Thu 23 Jul, 2026 | 0.05 | -24.03% | 51.20 | 0% | 0.32 |
| Wed 22 Jul, 2026 | 0.15 | -12.99% | 51.20 | 0% | 0.24 |
| Tue 21 Jul, 2026 | 0.25 | -18.06% | 51.20 | 0% | 0.21 |
| Mon 20 Jul, 2026 | 0.55 | -0.69% | 51.20 | 0% | 0.17 |
| Fri 17 Jul, 2026 | 0.70 | -13.86% | 51.90 | -5.06% | 0.17 |
| Thu 16 Jul, 2026 | 1.10 | 3.48% | 50.00 | 1.28% | 0.16 |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Tue 28 Jul, 2026 | 0.05 | -6.43% | 88.20 | -11.95% | 0.29 |
| Mon 27 Jul, 2026 | 0.10 | -25.06% | 56.30 | -10.12% | 0.31 |
| Fri 24 Jul, 2026 | 0.10 | -8.47% | 63.00 | -6.59% | 0.26 |
| Thu 23 Jul, 2026 | 0.15 | -3.63% | 61.50 | -1.13% | 0.25 |
| Wed 22 Jul, 2026 | 0.10 | -7.18% | 58.70 | -2.49% | 0.25 |
| Tue 21 Jul, 2026 | 0.25 | -3.92% | 51.30 | 0% | 0.23 |
| Mon 20 Jul, 2026 | 0.50 | 0.19% | 51.30 | -2.95% | 0.23 |
| Fri 17 Jul, 2026 | 0.55 | 0.63% | 53.00 | 0% | 0.23 |
| Thu 16 Jul, 2026 | 0.85 | -4.78% | 53.55 | -3.87% | 0.23 |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Tue 28 Jul, 2026 | 0.05 | 1.23% | 93.30 | 17.14% | 0.1 |
| Mon 27 Jul, 2026 | 0.05 | -1.69% | 66.80 | 0% | 0.09 |
| Fri 24 Jul, 2026 | 0.10 | -4.61% | 71.00 | -2.78% | 0.08 |
| Thu 23 Jul, 2026 | 0.05 | -2.03% | 65.00 | 0% | 0.08 |
| Wed 22 Jul, 2026 | 0.05 | -1.77% | 65.00 | -10% | 0.08 |
| Tue 21 Jul, 2026 | 0.20 | -1.74% | 54.15 | 0% | 0.09 |
| Mon 20 Jul, 2026 | 0.25 | -5.36% | 54.15 | 0% | 0.09 |
| Fri 17 Jul, 2026 | 0.45 | -4.9% | 54.15 | 0% | 0.08 |
| Thu 16 Jul, 2026 | 0.65 | -3.23% | 54.15 | 0% | 0.08 |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Tue 28 Jul, 2026 | 0.05 | 2.07% | 106.05 | -14.29% | 0.06 |
| Mon 27 Jul, 2026 | 0.10 | -8.29% | 66.65 | -12.5% | 0.07 |
| Fri 24 Jul, 2026 | 0.10 | -4.09% | 72.75 | -8.57% | 0.08 |
| Thu 23 Jul, 2026 | 0.05 | -15.06% | 74.00 | 0% | 0.08 |
| Wed 22 Jul, 2026 | 0.05 | -4.25% | 74.00 | -27.08% | 0.07 |
| Tue 21 Jul, 2026 | 0.20 | -25.79% | 68.50 | -5.88% | 0.09 |
| Mon 20 Jul, 2026 | 0.35 | -1.75% | 61.30 | -1.92% | 0.07 |
| Fri 17 Jul, 2026 | 0.40 | -15.78% | 65.00 | -1.89% | 0.07 |
| Thu 16 Jul, 2026 | 0.55 | -5.47% | 64.40 | -5.36% | 0.06 |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Tue 28 Jul, 2026 | 0.05 | 0% | 32.80 | - | - |
| Mon 27 Jul, 2026 | 0.10 | 0% | 32.80 | - | - |
| Fri 24 Jul, 2026 | 0.10 | -1.75% | 32.80 | - | - |
| Thu 23 Jul, 2026 | 0.10 | -3.39% | 32.80 | - | - |
| Wed 22 Jul, 2026 | 0.10 | 0% | 32.80 | - | - |
| Tue 21 Jul, 2026 | 0.20 | -11.94% | 32.80 | - | - |
| Mon 20 Jul, 2026 | 0.30 | -1.47% | 32.80 | - | - |
| Fri 17 Jul, 2026 | 0.35 | -52.11% | | - | - |
| Thu 16 Jul, 2026 | 0.45 | -14.46% | | - | - |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Tue 28 Jul, 2026 | 0.05 | 0.41% | 110.05 | -18.03% | 0.21 |
| Mon 27 Jul, 2026 | 0.05 | -8.02% | 80.00 | -6.15% | 0.25 |
| Fri 24 Jul, 2026 | 0.05 | -6.76% | 82.00 | -1.52% | 0.25 |
| Thu 23 Jul, 2026 | 0.10 | -27.76% | 81.35 | -1.49% | 0.23 |
| Wed 22 Jul, 2026 | 0.10 | 0.78% | 80.05 | -4.29% | 0.17 |
| Tue 21 Jul, 2026 | 0.20 | -5.62% | 75.30 | 0% | 0.18 |
| Mon 20 Jul, 2026 | 0.25 | -8.91% | 75.30 | 0% | 0.17 |
| Fri 17 Jul, 2026 | 0.30 | -8.92% | 75.30 | -7.89% | 0.16 |
| Thu 16 Jul, 2026 | 0.40 | -12.43% | 74.25 | -10.59% | 0.15 |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Tue 28 Jul, 2026 | 0.05 | 0% | 38.20 | - | - |
| Mon 27 Jul, 2026 | 0.05 | 0% | 38.20 | - | - |
| Fri 24 Jul, 2026 | 0.05 | -19.51% | 38.20 | - | - |
| Thu 23 Jul, 2026 | 0.30 | 0% | 38.20 | - | - |
| Wed 22 Jul, 2026 | 0.30 | 0% | 38.20 | - | - |
| Tue 21 Jul, 2026 | 0.30 | 0% | 38.20 | - | - |
| Mon 20 Jul, 2026 | 0.30 | 0% | 38.20 | - | - |
| Fri 17 Jul, 2026 | 0.30 | -22.64% | | - | - |
| Thu 16 Jul, 2026 | 0.30 | -5.36% | | - | - |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Tue 28 Jul, 2026 | 0.05 | 0.54% | 123.40 | -16.35% | 0.09 |
| Mon 27 Jul, 2026 | 0.05 | -46.73% | 87.00 | -3.7% | 0.11 |
| Fri 24 Jul, 2026 | 0.05 | -4.13% | 95.00 | 0% | 0.06 |
| Thu 23 Jul, 2026 | 0.05 | -6.48% | 91.50 | -6.9% | 0.06 |
| Wed 22 Jul, 2026 | 0.10 | -55.74% | 89.30 | -2.52% | 0.06 |
| Tue 21 Jul, 2026 | 0.15 | 1.48% | 82.50 | 0% | 0.03 |
| Mon 20 Jul, 2026 | 0.25 | 3.12% | 82.50 | 0% | 0.03 |
| Fri 17 Jul, 2026 | 0.25 | 9.44% | 82.50 | 0% | 0.03 |
| Thu 16 Jul, 2026 | 0.35 | -0.44% | 82.50 | -8.46% | 0.03 |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Tue 28 Jul, 2026 | 0.05 | 0% | 48.65 | - | - |
| Mon 27 Jul, 2026 | 0.05 | 0% | 48.65 | - | - |
| Fri 24 Jul, 2026 | 0.05 | -7.32% | 48.65 | - | - |
| Thu 23 Jul, 2026 | 0.10 | -4.65% | 48.65 | - | - |
| Wed 22 Jul, 2026 | 0.10 | 10.26% | 48.65 | - | - |
| Tue 21 Jul, 2026 | 0.05 | -2.5% | 48.65 | - | - |
| Mon 20 Jul, 2026 | 0.20 | 0% | 48.65 | - | - |
| Fri 17 Jul, 2026 | 0.25 | -18.37% | | - | - |
| Thu 16 Jul, 2026 | 0.30 | -36.36% | | - | - |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Tue 28 Jul, 2026 | 0.05 | 2.56% | 101.10 | 0% | 0.05 |
| Mon 27 Jul, 2026 | 0.05 | -13.33% | 102.20 | 0% | 0.05 |
| Fri 24 Jul, 2026 | 0.05 | -3.23% | 102.20 | 0% | 0.04 |
| Thu 23 Jul, 2026 | 0.10 | -7% | 102.20 | -50% | 0.04 |
| Wed 22 Jul, 2026 | 0.05 | -16.67% | 100.25 | 0% | 0.08 |
| Tue 21 Jul, 2026 | 0.10 | -6.25% | 93.00 | 0% | 0.07 |
| Mon 20 Jul, 2026 | 0.20 | 17.43% | 93.00 | 0% | 0.06 |
| Fri 17 Jul, 2026 | 0.20 | -28.76% | 93.00 | -20% | 0.07 |
| Thu 16 Jul, 2026 | 0.20 | -23.88% | 95.15 | 0% | 0.07 |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Tue 28 Jul, 2026 | 0.05 | 15.38% | 50.35 | - | - |
| Mon 27 Jul, 2026 | 0.05 | 0% | 50.35 | - | - |
| Fri 24 Jul, 2026 | 0.05 | 0% | 50.35 | - | - |
| Thu 23 Jul, 2026 | 0.05 | -13.33% | 50.35 | - | - |
| Wed 22 Jul, 2026 | 0.15 | 0% | 50.35 | - | - |
| Tue 21 Jul, 2026 | 0.15 | -49.15% | 50.35 | - | - |
| Mon 20 Jul, 2026 | 0.15 | 0% | 50.35 | - | - |
| Fri 17 Jul, 2026 | 0.20 | -42.72% | | - | - |
| Thu 16 Jul, 2026 | 0.20 | 0.98% | | - | - |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Tue 28 Jul, 2026 | 0.05 | 0% | 140.00 | -22.22% | 0.13 |
| Mon 27 Jul, 2026 | 0.05 | 3.77% | 110.15 | 0% | 0.16 |
| Fri 24 Jul, 2026 | 0.05 | -8.62% | 110.15 | 0% | 0.17 |
| Thu 23 Jul, 2026 | 0.05 | -49.57% | 110.15 | -25% | 0.16 |
| Wed 22 Jul, 2026 | 0.10 | -12.21% | 104.00 | 0% | 0.1 |
| Tue 21 Jul, 2026 | 0.10 | -9.66% | 104.00 | 0% | 0.09 |
| Mon 20 Jul, 2026 | 0.15 | -1.36% | 104.00 | 0% | 0.08 |
| Fri 17 Jul, 2026 | 0.20 | -8.7% | 104.00 | 0% | 0.08 |
| Thu 16 Jul, 2026 | 0.25 | -0.62% | 104.00 | 0% | 0.07 |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Tue 28 Jul, 2026 | 0.05 | 0% | 57.00 | - | - |
| Mon 27 Jul, 2026 | 0.05 | 0% | 57.00 | - | - |
| Fri 24 Jul, 2026 | 0.05 | -18.18% | 57.00 | - | - |
| Thu 23 Jul, 2026 | 0.05 | -60.71% | 57.00 | - | - |
| Wed 22 Jul, 2026 | 0.20 | 0% | 57.00 | - | - |
| Tue 21 Jul, 2026 | 0.20 | 0% | 57.00 | - | - |
| Mon 20 Jul, 2026 | 0.20 | 0% | 57.00 | - | - |
| Fri 17 Jul, 2026 | 0.20 | 0% | | - | - |
| Thu 16 Jul, 2026 | 0.20 | 0% | | - | - |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Tue 28 Jul, 2026 | 0.05 | 0% | 142.00 | -66.67% | 0.01 |
| Mon 27 Jul, 2026 | 0.05 | -3.8% | 61.50 | 0% | 0.04 |
| Fri 24 Jul, 2026 | 0.05 | 1.28% | 61.50 | 0% | 0.04 |
| Thu 23 Jul, 2026 | 0.05 | -2.5% | 61.50 | 0% | 0.04 |
| Wed 22 Jul, 2026 | 0.10 | 0% | 61.50 | 0% | 0.04 |
| Tue 21 Jul, 2026 | 0.10 | -2.44% | 61.50 | 0% | 0.04 |
| Mon 20 Jul, 2026 | 0.10 | 0% | 61.50 | 0% | 0.04 |
| Fri 17 Jul, 2026 | 0.10 | -27.43% | 61.50 | 0% | 0.04 |
| Thu 16 Jul, 2026 | 0.15 | -5.04% | 61.50 | 0% | 0.03 |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Tue 28 Jul, 2026 | 0.05 | 0% | 64.10 | - | - |
| Mon 27 Jul, 2026 | 0.05 | 0% | 64.10 | - | - |
| Fri 24 Jul, 2026 | 0.05 | -11.76% | 64.10 | - | - |
| Thu 23 Jul, 2026 | 0.05 | -10.53% | 64.10 | - | - |
| Wed 22 Jul, 2026 | 1.00 | 0% | 64.10 | - | - |
| Tue 21 Jul, 2026 | 1.00 | 0% | 64.10 | - | - |
| Mon 20 Jul, 2026 | 1.00 | 0% | 64.10 | - | - |
| Fri 17 Jul, 2026 | 1.00 | 0% | | - | - |
| Thu 16 Jul, 2026 | 1.00 | 0% | | - | - |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Tue 28 Jul, 2026 | 0.05 | -1.96% | 81.35 | - | - |
| Mon 27 Jul, 2026 | 0.05 | 0% | 81.35 | - | - |
| Fri 24 Jul, 2026 | 0.05 | -3.77% | 81.35 | - | - |
| Thu 23 Jul, 2026 | 0.05 | -13.11% | 81.35 | - | - |
| Wed 22 Jul, 2026 | 0.10 | 0% | 81.35 | - | - |
| Tue 21 Jul, 2026 | 0.10 | 0% | 81.35 | - | - |
| Mon 20 Jul, 2026 | 0.10 | -3.17% | 81.35 | - | - |
| Fri 17 Jul, 2026 | 0.10 | 3.28% | | - | - |
| Thu 16 Jul, 2026 | 0.10 | 0% | | - | - |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Tue 28 Jul, 2026 | 0.05 | 5.22% | 170.00 | -20.45% | 0.06 |
| Mon 27 Jul, 2026 | 0.05 | -0.54% | 140.00 | -6.38% | 0.08 |
| Fri 24 Jul, 2026 | 0.05 | 2.38% | 132.00 | 0% | 0.08 |
| Thu 23 Jul, 2026 | 0.10 | -3.02% | 132.00 | 0% | 0.09 |
| Wed 22 Jul, 2026 | 0.10 | -6.79% | 132.00 | 0% | 0.08 |
| Tue 21 Jul, 2026 | 0.05 | -3.21% | 132.00 | -2.08% | 0.08 |
| Mon 20 Jul, 2026 | 0.05 | -9.83% | 138.15 | 0% | 0.08 |
| Fri 17 Jul, 2026 | 0.10 | -1.56% | 138.15 | 0% | 0.07 |
| Thu 16 Jul, 2026 | 0.15 | -3.3% | 135.30 | 0% | 0.07 |
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 |
| Tue 28 Jul, 2026 | 0.20 | 284.21% | 9.60 | -51.61% | 0.72 |
| Mon 27 Jul, 2026 | 23.75 | -7.32% | 0.45 | -45.75% | 5.71 |
| Fri 24 Jul, 2026 | 17.75 | -10.87% | 1.00 | 12.36% | 9.76 |
| Thu 23 Jul, 2026 | 19.00 | -9.8% | 0.60 | -13.38% | 7.74 |
| Wed 22 Jul, 2026 | 21.30 | -1.92% | 0.80 | 4.85% | 8.06 |
| Tue 21 Jul, 2026 | 24.80 | -50.48% | 1.00 | -2.49% | 7.54 |
| Mon 20 Jul, 2026 | 25.45 | 0% | 1.00 | -3.6% | 3.83 |
| Fri 17 Jul, 2026 | 25.45 | 2.94% | 2.10 | 33.23% | 3.97 |
| Thu 16 Jul, 2026 | 30.40 | 25.93% | 2.15 | -10.57% | 3.07 |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Tue 28 Jul, 2026 | 1.55 | 40% | 0.90 | -61.29% | 1.47 |
| Mon 27 Jul, 2026 | 26.55 | -12.5% | 0.25 | 2.2% | 5.31 |
| Fri 24 Jul, 2026 | 37.00 | 0% | 0.35 | -3.7% | 4.55 |
| Thu 23 Jul, 2026 | 37.00 | 0% | 0.15 | -10.85% | 4.73 |
| Wed 22 Jul, 2026 | 37.00 | 0% | 0.30 | -4.5% | 5.3 |
| Tue 21 Jul, 2026 | 37.00 | 0% | 0.45 | -2.2% | 5.55 |
| Mon 20 Jul, 2026 | 37.00 | 0% | 0.60 | -2.16% | 5.68 |
| Fri 17 Jul, 2026 | 38.95 | -16.67% | 1.15 | -8.66% | 5.8 |
| Thu 16 Jul, 2026 | 39.75 | 26.32% | 1.20 | 2.01% | 5.29 |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Tue 28 Jul, 2026 | 11.55 | 76.92% | 0.05 | -2.3% | 7.39 |
| Mon 27 Jul, 2026 | 36.30 | 0% | 0.15 | -12.56% | 13.38 |
| Fri 24 Jul, 2026 | 36.30 | 0% | 0.15 | -13.85% | 15.31 |
| Thu 23 Jul, 2026 | 36.30 | 0% | 0.10 | -25.72% | 17.77 |
| Wed 22 Jul, 2026 | 47.15 | 0% | 0.15 | -2.2% | 23.92 |
| Tue 21 Jul, 2026 | 47.15 | 0% | 0.15 | -1.55% | 24.46 |
| Mon 20 Jul, 2026 | 47.15 | 0% | 0.25 | -10.77% | 24.85 |
| Fri 17 Jul, 2026 | 44.20 | 0% | 0.55 | -8.59% | 27.85 |
| Thu 16 Jul, 2026 | 47.45 | 0% | 0.80 | 43.48% | 30.46 |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Tue 28 Jul, 2026 | 25.00 | - | 0.05 | 9300% | 31.33 |
| Mon 27 Jul, 2026 | 118.70 | - | 0.05 | - | - |
| Fri 24 Jul, 2026 | 118.70 | - | 4.25 | - | - |
| Thu 23 Jul, 2026 | 118.70 | - | 4.25 | - | - |
| Wed 22 Jul, 2026 | 118.70 | - | 4.25 | - | - |
| Tue 21 Jul, 2026 | 118.70 | - | 4.25 | - | - |
| Mon 20 Jul, 2026 | 118.70 | - | 4.25 | - | - |
| Fri 17 Jul, 2026 | 118.70 | - | 4.25 | - | - |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Tue 28 Jul, 2026 | 32.05 | 76.92% | 0.10 | 325% | 2.22 |
| Mon 27 Jul, 2026 | 63.85 | 0% | 0.05 | 0% | 0.92 |
| Fri 24 Jul, 2026 | 63.85 | 0% | 0.05 | 0% | 0.92 |
| Thu 23 Jul, 2026 | 63.85 | 0% | 0.05 | 0% | 0.92 |
| Wed 22 Jul, 2026 | 63.85 | 0% | 0.05 | 0% | 0.92 |
| Tue 21 Jul, 2026 | 63.85 | 0% | 0.05 | -20% | 0.92 |
| Mon 20 Jul, 2026 | 63.85 | 0% | 0.15 | 0% | 1.15 |
| Fri 17 Jul, 2026 | 63.85 | 0% | 0.15 | 0% | 1.15 |
| Thu 16 Jul, 2026 | 63.85 | 333.33% | 0.15 | 7.14% | 1.15 |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Date |
CE
| CE OI |
PE
| PE OI | PUT CALL Ratio |
| Tue 28 Jul, 2026 | 85.30 | 0% | 0.15 | - | - |
| Mon 27 Jul, 2026 | 85.30 | 0% | 0.15 | - | - |
| Fri 24 Jul, 2026 | 85.30 | 0% | 0.15 | - | - |
| Thu 23 Jul, 2026 | 85.30 | 0% | 0.15 | - | - |
| Wed 22 Jul, 2026 | 85.30 | 0% | 1.70 | - | - |
| Tue 21 Jul, 2026 | 85.30 | 0% | 1.70 | - | - |
| Mon 20 Jul, 2026 | 85.30 | 0% | 1.70 | - | - |
| Fri 17 Jul, 2026 | 84.45 | 0% | 1.70 | - | - |
| Thu 16 Jul, 2026 | 84.45 | - | 1.70 | - | - |
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