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: 25 Nov, 2025 30 Dec, 2025 27 Jan, 2026 24 Feb, 2026 30 Mar, 2026

VBL SPOT Price: 493.80 as on 02 Jan, 2026

Varun Beverages Limited (VBL) target & price

VBL Target Price
Target up: 502.53
Target up: 500.35
Target up: 498.17
Target down: 492.58
Target down: 490.4
Target down: 488.22
Target down: 482.63

Date Close Open High Low Volume
02 Fri Jan 2026493.80492.45496.95487.004.27 M
01 Thu Jan 2026491.75490.05493.40487.051.88 M
31 Wed Dec 2025489.85485.85491.45483.555.05 M
30 Tue Dec 2025484.45483.00487.00480.205.24 M
29 Mon Dec 2025482.70483.90494.35481.455.9 M
26 Fri Dec 2025482.85476.00483.50475.105.79 M
24 Wed Dec 2025477.65481.50482.00472.503.27 M
23 Tue Dec 2025481.75488.60488.65478.753.92 M
VBL Call Put options [VBL target price] Varun Beverages Limited #VBL_TargetPrice

Maximum CALL writing has been for strikes: 500 495 460 These will serve as resistance

Maximum PUT writing has been for strikes: 450 425 460 These will serve as support

Put to Call Ratio (PCR) has increased for strikes: 485 480 470 475

Put to Call Ratio (PCR) has decreased for strikes: 465 420 390 400

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 30 Dec, 20250.05-19.92%10.85-21.3%0.22
Mon 29 Dec, 20250.800.52%14.20-6.9%0.22
Fri 26 Dec, 20251.45-4.17%13.10-14.71%0.24
Wed 24 Dec, 20251.00-4.01%14.300%0.27
Tue 23 Dec, 20252.25-6.01%14.30-5.88%0.26
Mon 22 Dec, 20254.558.36%12.906.64%0.26
Fri 19 Dec, 20251.301.78%22.200%0.26
Thu 18 Dec, 20251.9015.28%22.20-7.82%0.27
Wed 17 Dec, 20252.652.57%24.85-0.68%0.34
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 20250.05-20.73%13.45-14.56%0.05
Mon 29 Dec, 20250.55-19.08%18.9522.62%0.05
Fri 26 Dec, 20250.95-37.23%17.65-35.38%0.03
Wed 24 Dec, 20250.75-6.3%22.85-30.48%0.03
Tue 23 Dec, 20251.50-11.27%18.35-3.61%0.04
Mon 22 Dec, 20253.456.25%16.35-5.37%0.04
Fri 19 Dec, 20251.10-0.55%29.75-7.24%0.05
Thu 18 Dec, 20251.35-43.82%26.70-25.59%0.05
Wed 17 Dec, 20252.05-7.1%29.20-0.34%0.04
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 20250.05-28.43%21.800%0.14
Mon 29 Dec, 20250.25-12.45%21.8010.53%0.1
Fri 26 Dec, 20250.604.25%23.7526.67%0.08
Wed 24 Dec, 20250.55-7.26%27.45-33.33%0.07
Tue 23 Dec, 20250.95-11.72%23.9018.42%0.09
Mon 22 Dec, 20252.4014.95%27.550%0.07
Fri 19 Dec, 20250.75-3.46%27.550%0.08
Thu 18 Dec, 20250.90-14.14%27.550%0.08
Wed 17 Dec, 20251.400.53%27.550%0.07
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 20250.05-9.65%23.752.5%0.1
Mon 29 Dec, 20250.10-13.31%29.35-4.76%0.09
Fri 26 Dec, 20250.25-13.49%28.10-6.67%0.08
Wed 24 Dec, 20250.40-9.25%32.2032.35%0.07
Tue 23 Dec, 20250.65-0.45%27.70-26.09%0.05
Mon 22 Dec, 20251.702.59%24.3539.39%0.07
Fri 19 Dec, 20250.50-12.18%40.000%0.05
Thu 18 Dec, 20250.60-22.51%40.000%0.04
Wed 17 Dec, 20251.00-2.13%40.00-8.33%0.03
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 20250.05-9.09%31.750%0.03
Mon 29 Dec, 20250.05-13.73%44.150%0.02
Fri 26 Dec, 20250.25-28.67%44.150%0.02
Wed 24 Dec, 20250.35-6.54%44.150%0.01
Tue 23 Dec, 20250.50-8.93%44.150%0.01
Mon 22 Dec, 20251.20-6.67%44.150%0.01
Fri 19 Dec, 20250.45-14.69%44.15100%0.01
Thu 18 Dec, 20250.50-14.57%37.300%0
Wed 17 Dec, 20250.75-18.21%37.300%0
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 20250.050.97%36.00-22.95%0.15
Mon 29 Dec, 20250.05-38.86%37.80-7.58%0.2
Fri 26 Dec, 20250.25-8.48%38.25-5.71%0.13
Wed 24 Dec, 20250.30-0.36%42.50-2.78%0.13
Tue 23 Dec, 20250.350.91%48.450%0.13
Mon 22 Dec, 20250.85-17.14%48.450%0.13
Fri 19 Dec, 20250.30-16.77%48.45-4%0.11
Thu 18 Dec, 20250.40-18.22%41.200%0.09
Wed 17 Dec, 20250.55-2.4%41.200%0.08
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 20250.05-4.62%44.750%0.07
Mon 29 Dec, 20250.152.15%44.750%0.06
Fri 26 Dec, 20250.15-2.92%44.750%0.06
Wed 24 Dec, 20250.252.13%44.750%0.06
Tue 23 Dec, 20250.25-2.08%44.757.14%0.06
Mon 22 Dec, 20250.6575.18%41.35180%0.06
Fri 19 Dec, 20250.20-11.04%56.000%0.04
Thu 18 Dec, 20250.25-9.41%56.100%0.03
Wed 17 Dec, 20250.40-6.59%56.100%0.03
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 20250.05-16.28%39.000%0.02
Mon 29 Dec, 20250.10-8.75%39.000%0.02
Fri 26 Dec, 20250.103.01%52.850%0.02
Wed 24 Dec, 20250.20-8.96%52.850%0.02
Tue 23 Dec, 20250.20-6.07%52.850%0.01
Mon 22 Dec, 20250.50-4.46%52.8520%0.01
Fri 19 Dec, 20250.15-4.68%59.900%0.01
Thu 18 Dec, 20250.15-17.83%59.900%0.01
Wed 17 Dec, 20250.30-7.59%59.900%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 20250.052.38%82.00--
Mon 29 Dec, 20250.05-14.29%82.00--
Fri 26 Dec, 20250.10-14.04%82.00--
Wed 24 Dec, 20250.150%--
Tue 23 Dec, 20250.15-1.72%--
Mon 22 Dec, 20250.35-1.69%--
Fri 19 Dec, 20250.05-1.67%--
Thu 18 Dec, 20250.15-4.76%--
Wed 17 Dec, 20250.35-24.1%--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 20250.050%55.90-25%0.03
Mon 29 Dec, 20250.05-6.13%59.200%0.04
Fri 26 Dec, 20250.05-32.48%59.200%0.04
Wed 24 Dec, 20250.10-8.99%59.200%0.03
Tue 23 Dec, 20250.10-1.71%59.20-11.11%0.02
Mon 22 Dec, 20250.30-11.36%63.500%0.03
Fri 19 Dec, 20250.10-7.91%62.550%0.02
Thu 18 Dec, 20250.15-11.89%62.550%0.02
Wed 17 Dec, 20250.20-14.08%62.550%0.02
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 20250.050%67.800%0.01
Mon 29 Dec, 20250.050%67.800%0.01
Fri 26 Dec, 20250.05-6.81%67.800%0.01
Wed 24 Dec, 20250.10-0.63%67.800%0.01
Tue 23 Dec, 20250.150%67.800%0.01
Mon 22 Dec, 20250.15-12.24%67.80-0.01
Fri 19 Dec, 20250.10-2%105.50--
Thu 18 Dec, 20250.05-2.31%105.50--
Wed 17 Dec, 20250.10-2.76%105.50--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 20250.050%114.15--
Mon 29 Dec, 20250.050%114.15--
Fri 26 Dec, 20250.05-2.32%114.15--
Wed 24 Dec, 20250.05-0.92%114.15--
Tue 23 Dec, 20250.050%114.15--
Mon 22 Dec, 20250.05-4.4%114.15--
Fri 19 Dec, 20250.05-0.22%114.15--
Thu 18 Dec, 20250.05-9.7%114.15--
Wed 17 Dec, 20250.10-0.39%--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 20250.050%123.00--
Mon 29 Dec, 20250.050%123.00--
Fri 26 Dec, 20250.050%123.00--
Wed 24 Dec, 20250.05-0.58%--
Tue 23 Dec, 20250.05-1.14%--
Mon 22 Dec, 20250.05-21.17%--
Fri 19 Dec, 20250.050%--
Thu 18 Dec, 20250.05-23.18%--
Wed 17 Dec, 20250.10-6.77%--

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 30 Dec, 20250.05-52.78%8.10-40%0.12
Mon 29 Dec, 20251.60-31.51%9.80-42.62%0.1
Fri 26 Dec, 20252.55-24.94%9.25-41.9%0.12
Wed 24 Dec, 20251.505.01%13.35-26.23%0.15
Tue 23 Dec, 20253.4520.16%10.45-11.59%0.21
Mon 22 Dec, 20256.45-23.45%9.5020.75%0.29
Fri 19 Dec, 20252.057.69%18.150%0.18
Thu 18 Dec, 20252.855.16%18.15-14.53%0.2
Wed 17 Dec, 20253.459.48%21.35-8.41%0.24
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 20250.20-38.26%1.60-5.7%1.12
Mon 29 Dec, 20252.90-47.64%6.1514%0.73
Fri 26 Dec, 20253.95-40.54%5.75-31.03%0.34
Wed 24 Dec, 20252.30-8.18%9.20-18.08%0.29
Tue 23 Dec, 20255.1560.71%7.351.14%0.33
Mon 22 Dec, 20258.552.11%6.8056.25%0.52
Fri 19 Dec, 20252.752.79%16.35-14.83%0.34
Thu 18 Dec, 20253.85-17.83%14.65-4.01%0.41
Wed 17 Dec, 20254.5515.1%17.45-28.08%0.35
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 20253.35-50%0.05-30.14%0.83
Mon 29 Dec, 20255.15-38.04%3.35-23.87%0.59
Fri 26 Dec, 20256.35-25.69%3.15-12.63%0.48
Wed 24 Dec, 20253.7512.43%5.70-13.87%0.41
Tue 23 Dec, 20257.502.81%4.70-4.93%0.54
Mon 22 Dec, 202511.40-20.04%4.7527.29%0.58
Fri 19 Dec, 20254.003.99%12.45-6.44%0.36
Thu 18 Dec, 20255.55-5.54%10.95-5.55%0.41
Wed 17 Dec, 20256.003.54%13.85-13.96%0.41
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 20258.60-22.04%0.05-7.75%1.02
Mon 29 Dec, 20258.454.33%1.50-28.12%0.87
Fri 26 Dec, 20259.55-31.97%1.4520.06%1.26
Wed 24 Dec, 20256.1020.16%3.0517.16%0.71
Tue 23 Dec, 202510.85-17.34%2.80-35.27%0.73
Mon 22 Dec, 202514.70-40%3.1558.62%0.93
Fri 19 Dec, 20255.5524.58%9.10-5.78%0.35
Thu 18 Dec, 20257.75-0.83%8.05-17.31%0.47
Wed 17 Dec, 20257.8533.71%10.75-14.1%0.56
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 202516.00-10.33%0.057.34%1.15
Mon 29 Dec, 202512.25-30.3%0.60-65.56%0.96
Fri 26 Dec, 202513.70-12.44%0.55-3.38%1.95
Wed 24 Dec, 20259.55-4.29%1.456.08%1.76
Tue 23 Dec, 202514.80-1.56%1.70-2.15%1.59
Mon 22 Dec, 202518.55-24.17%2.101.18%1.6
Fri 19 Dec, 20257.6020.57%6.456.86%1.2
Thu 18 Dec, 202510.15-4.63%5.65-1.96%1.35
Wed 17 Dec, 202510.056.53%8.052.44%1.32
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 202521.50-2.56%0.05-19.26%1.04
Mon 29 Dec, 202516.50-1.02%0.25-32.03%1.25
Fri 26 Dec, 202518.458.84%0.25-28.34%1.82
Wed 24 Dec, 202513.7536.09%0.7016.24%2.77
Tue 23 Dec, 202518.703.91%1.00-10.95%3.24
Mon 22 Dec, 202522.75-29.28%1.4018.05%3.78
Fri 19 Dec, 202510.55-9.05%4.1017.48%2.27
Thu 18 Dec, 202513.5529.22%3.9020.76%1.75
Wed 17 Dec, 202513.05-8.88%5.80-1.7%1.88
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 202523.20-7.98%0.05-3.55%0.8
Mon 29 Dec, 202521.90-3.66%0.05-4.17%0.76
Fri 26 Dec, 202523.25-7.03%0.15-8.49%0.76
Wed 24 Dec, 202518.35-6.67%0.40-5.61%0.78
Tue 23 Dec, 202523.70-2.79%0.60-13.31%0.77
Mon 22 Dec, 202527.30-0.89%0.95-11.29%0.86
Fri 19 Dec, 202513.95-2.5%2.70-3.28%0.96
Thu 18 Dec, 202517.20-3.17%2.65-3.54%0.97
Wed 17 Dec, 202516.30-1.65%4.35-5.09%0.97
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 202530.30-0.93%0.05-0.42%1.51
Mon 29 Dec, 202525.70-0.31%0.05-2.43%1.5
Fri 26 Dec, 202527.750%0.10-6.81%1.53
Wed 24 Dec, 202527.750%0.25-6.7%1.64
Tue 23 Dec, 202527.75-1.23%0.450.35%1.76
Mon 22 Dec, 202532.153.49%0.65-1.57%1.73
Fri 19 Dec, 202518.400.32%1.6510.17%1.82
Thu 18 Dec, 202521.15-0.63%1.70-8.27%1.66
Wed 17 Dec, 202523.250%3.10-0.87%1.8
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 202533.70-1.4%0.05-0.4%1.76
Mon 29 Dec, 202533.40-0.69%0.05-7.64%1.74
Fri 26 Dec, 202533.20-12.7%0.05-12.51%1.87
Wed 24 Dec, 202528.25-7.64%0.20-7.3%1.87
Tue 23 Dec, 202533.40-3.59%0.30-5.21%1.86
Mon 22 Dec, 202537.000%0.45-6.64%1.89
Fri 19 Dec, 202522.90-0.54%1.003.01%2.03
Thu 18 Dec, 202525.75-0.53%1.10-4.61%1.96
Wed 17 Dec, 202524.10-1.23%2.207.18%2.04
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 202541.20-7.14%0.05-2.25%4.46
Mon 29 Dec, 202538.700%0.05-3.78%4.24
Fri 26 Dec, 202538.700%0.10-11.9%4.4
Wed 24 Dec, 202538.700%0.15-12.86%5
Tue 23 Dec, 202538.70-12.5%0.25-1.23%5.74
Mon 22 Dec, 202538.650%0.40-13.48%5.08
Fri 19 Dec, 202538.650%0.65-6.31%5.88
Thu 18 Dec, 202538.650%0.8035.59%6.27
Wed 17 Dec, 202538.650%1.554.23%4.63
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 202546.100%0.050%9.28
Mon 29 Dec, 202546.10-10%0.05-5.11%9.28
Fri 26 Dec, 202541.200%0.10-1.68%8.8
Wed 24 Dec, 202538.00-3.23%0.15-2.72%8.95
Tue 23 Dec, 202547.150%0.25-4.33%8.9
Mon 22 Dec, 202547.15-3.13%0.352.12%9.31
Fri 19 Dec, 202531.75-8.57%0.45-18.23%8.83
Thu 18 Dec, 202535.40-69.43%0.60-11.52%9.87
Wed 17 Dec, 202532.90-1.29%1.10-0.13%3.41
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 202537.500%0.050%9.67
Mon 29 Dec, 202537.500%0.05-2.25%9.67
Fri 26 Dec, 202537.500%0.150%9.89
Wed 24 Dec, 202537.500%0.15-25.21%9.89
Tue 23 Dec, 202537.500%0.20-44.13%13.22
Mon 22 Dec, 202537.500%0.30-23.93%23.67
Fri 19 Dec, 202537.500%0.35-9.68%31.11
Thu 18 Dec, 202537.500%0.45-1.9%34.44
Wed 17 Dec, 202537.5080%0.80-0.32%35.11
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 202551.70-3.45%0.050%3.11
Mon 29 Dec, 202557.400%0.05-2.79%3
Fri 26 Dec, 202557.400%0.05-11.39%3.09
Wed 24 Dec, 202557.400%0.15-8.18%3.48
Tue 23 Dec, 202557.400%0.20-6.38%3.79
Mon 22 Dec, 202557.40-1.69%0.25-7.48%4.05
Fri 19 Dec, 202542.850%0.257.63%4.31
Thu 18 Dec, 202542.850%0.353.51%4
Wed 17 Dec, 202542.85-3.28%0.608.06%3.86
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 202560.700%0.050.64%156.25
Mon 29 Dec, 202560.700%0.100%155.25
Fri 26 Dec, 202560.700%0.10-0.32%155.25
Wed 24 Dec, 202560.700%0.200%155.75
Tue 23 Dec, 202560.700%0.200%155.75
Mon 22 Dec, 202560.700%0.25-0.32%155.75
Fri 19 Dec, 202560.700%0.300.32%156.25
Thu 18 Dec, 202560.700%0.45-0.32%155.75
Wed 17 Dec, 202560.700%0.450.64%156.25
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 202562.400%0.05-13.58%4.2
Mon 29 Dec, 202566.00-1.96%0.050%4.86
Fri 26 Dec, 202559.00-5.56%0.05-7.25%4.76
Wed 24 Dec, 202552.700%0.05-1.5%4.85
Tue 23 Dec, 202552.700%0.05-1.48%4.93
Mon 22 Dec, 202552.700%0.15-5.26%5
Fri 19 Dec, 202552.700%0.15-4.36%5.28
Thu 18 Dec, 202552.700%0.25-7.17%5.52
Wed 17 Dec, 202552.70-3.57%0.35-2.13%5.94
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 26 Nov, 202554.25-0.100%-
Tue 25 Nov, 202554.25-0.100%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 202556.50-0.050%-
Mon 29 Dec, 202556.50-0.050%-
Fri 26 Dec, 202556.50-0.05-2.97%-
Wed 24 Dec, 202556.50-0.05-13.68%-
Tue 23 Dec, 202556.50-0.10-1.68%-
Mon 22 Dec, 202556.50-0.10-1.24%-
Fri 19 Dec, 202556.50-0.100%-
Thu 18 Dec, 202556.50-0.20-1.63%-
Wed 17 Dec, 202556.50-0.25-0.81%-
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 26 Nov, 202561.55-0.200%-
Tue 25 Nov, 202561.55-0.200%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 202578.000%0.05-1.04%11.88
Mon 29 Dec, 202578.000%0.050%12
Fri 26 Dec, 202578.000%0.05-21.31%12
Wed 24 Dec, 202578.000%0.05-3.17%15.25
Tue 23 Dec, 202579.400%0.100.8%15.75
Mon 22 Dec, 202579.400%0.10-4.58%15.63
Fri 19 Dec, 202579.400%0.101.55%16.38
Thu 18 Dec, 202579.400%0.10-11.64%16.13
Wed 17 Dec, 202579.400%0.15-5.19%18.25
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 30 Dec, 202567.800%0.05-3.23%60
Mon 29 Dec, 202567.800%0.050%62
Fri 26 Dec, 202567.800%0.050%62
Wed 24 Dec, 202567.800%0.050%62
Tue 23 Dec, 202567.800%0.05-1.59%62
Mon 22 Dec, 202567.800%0.100%63
Fri 19 Dec, 202567.800%0.100%63
Thu 18 Dec, 202567.800%0.050%63
Wed 17 Dec, 202567.800%0.100%63
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 26 Nov, 202577.75-0.100%-
Tue 25 Nov, 202577.75-0.100%-

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

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

 

Back to top