Go Ad-Free
My Alerts
Moneycontrol
Moneycontrol PRO
Get App Open
In App
News on WhatsApp
News on WhatsApp
Go PRO Now
Open App
YOU ARE HERE > MONEYCONTROL > MARKETS > F&O PRICE - Varun Beverages

Stock

Expiry Date

SEARCH FUTURES

VBL 30Dec2025

LIVE
NSE
Dec 26, 15:19

483.10

5.05 (1.06%)

BSE: 540180  |  NSE: VBL  |  ISIN: INE200M01039
Open Price 476.10
High Price 483.70
Low Price 475.10
Prev. Close 478.05
Spot Price 482.85
Open Int PCR 0.58
Prev OI PCR 0.52
Bid Price 483.15
Bid Qty 2,050
Rollover % 67.03%
Average Price 480.47
No. of Contracts Traded 13,964
Turnover (Rs. in lakhs) 68,770.15
Market Lot 1025
Open Interest 16,895,075
Open Int. Chg -11,206,325
Open Int. Chg % -39.88
Offer Price 483.35
Offer Qty 3,075
Rollover Cost 3.60

Option Chain Snapshot

Enter Strike Price Range
GO
Calls Strike
Price		 Puts
LTP (Rs) Net Change Volume Open Interest Change In Open Int LTP (Rs) Net Change Volume Open Interest Change In Open Int
- - - - - 360.00 - - - - -
- - - - - 380.00 0.10 - - 3,075 -
67.80 - - 1,025 - 390.00 0.05 - - 63,550 -
78.00 - - 8,200 - 400.00 0.05 - 26,650 98,400 -26,650
- - - - - 405.00 0.10 -0.10 - 5,125 -
- - - - - 410.00 0.05 - 12,300 200,900 -6,150
- - - - - 415.00 0.10 - - 76,875 -
59.00 6.30 3,075 52,275 -3,075 420.00 0.05 - 23,575 249,075 -19,475
60.70 - - 4,100 - 425.00 0.10 -0.10 23,575 636,525 -2,050
57.50 0.10 - 59,450 - 430.00 0.15 - 55,350 183,475 -23,575
37.10 -0.40 - 9,225 - 435.00 0.15 - - 91,225 -
41.20 3.20 1,025 61,500 - 440.00 0.05 -0.10 71,750 541,200 -9,225
37.60 -1.10 - 43,050 - 445.00 0.10 -0.05 65,600 189,625 -25,625
33.30 5.05 64,575 443,825 -64,575 450.00 0.05 -0.15 355,675 831,275 -118,900
25.85 -1.90 - 330,050 - 455.00 0.15 -0.10 136,325 505,325 -36,900
23.25 4.90 119,925 867,150 -65,600 460.00 0.15 -0.25 384,375 663,175 -61,500
18.55 4.80 459,200 201,925 16,400 465.00 0.35 -0.35 1,315,075 367,975 -145,550
13.50 3.95 728,775 541,200 -76,875 470.00 0.55 -0.90 2,760,325 1,053,700 -36,900
9.10 3.00 1,537,500 307,500 -144,525 475.00 1.40 -1.65 2,431,300 386,425 64,575
6.30 2.55 7,398,450 1,597,975 -552,475 480.00 3.05 -2.65 2,504,075 772,850 -111,725
3.90 1.60 7,904,800 608,850 -415,125 485.00 6.00 -3.20 846,650 205,000 -92,250
2.45 0.95 6,548,725 1,613,350 -536,075 490.00 9.20 -4.15 635,500 187,575 -135,300
1.30 0.30 3,095,500 988,100 -43,050 495.00 13.20 -1.10 120,950 237,800 -41,000
0.75 - 5,672,350 2,572,750 -1,526,225 500.00 17.55 -5.30 98,400 86,100 -47,150
0.45 -0.10 1,636,925 477,650 19,475 505.00 23.75 -3.70 15,375 38,950 8,200
0.20 -0.20 649,850 539,150 -84,050 510.00 28.10 -4.10 3,075 43,050 -3,075
0.25 -0.10 160,925 104,550 -42,025 515.00 44.15 - - 2,050 -
0.20 -0.10 611,925 519,675 -48,175 520.00 38.25 -4.25 11,275 67,650 -4,100
0.15 -0.10 131,200 238,825 -7,175 525.00 44.75 - - 15,375 -
0.10 -0.10 109,675 386,425 11,275 530.00 52.85 - - 6,150 -
0.10 -0.05 19,475 50,225 -8,200 535.00 - - - - -
0.05 -0.05 230,625 217,300 -104,550 540.00 59.20 - - 8,200 -
0.05 -0.05 34,850 448,950 -32,800 550.00 67.80 - - 3,075 -
0.05 - 2,050 431,525 -10,250 560.00 - - - - -
0.05 - 5,125 176,300 - 570.00 - - - - -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 16,895,075 -11,206,325 -39.88%
Call
 13,902,075 -3,717,675 -21.10%
Put
 7,820,750 -874,325 -10.06%
Total
 38,617,900 -15,798,325 -29.03%
Change in Volumes
Current Vol Change % Chg
Future
 14,313,100 12,879,125 898.14%
Call
 37,126,525 31,952,325 617.53%
Put
 11,897,175 9,391,050 374.72%
Total
 63,336,800 54,222,500 594.92%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
Varun Beverages
 80,915,650 20,380,075 397.03%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
VBL 30Dec2025 - 485.00 3.90 7,904,800
VBL 30Dec2025 - 480.00 6.30 7,398,450
VBL 30Dec2025 - 490.00 2.45 6,548,725
VBL 30Dec2025 - 500.00 0.75 5,672,350
VBL 30Dec2025 - 495.00 1.30 3,095,500
Most Active Puts
Puts Price Volumes
VBL 30Dec2025 - 470.00 0.55 2,760,325
VBL 30Dec2025 - 480.00 3.05 2,504,075
VBL 30Dec2025 - 475.00 1.40 2,431,300
VBL 30Dec2025 - 465.00 0.35 1,315,075
VBL 30Dec2025 - 485.00 6.00 846,650

Fundamentals

Market Cap
163,299.33
* EPS (TTM)
7.76
* P/E
62.22
* P/C
0.00
* Book Value
0.00
* Price/Book
0.00
Div (%)
0.00
Industry P/E
Market Lot
1,025
Face Value
0.00
Div Yield (%)
0.00
Deliverables (%)
44.04
DELIVERY AVERAGES
3-Day 50.54%
5-Day 54.60%
8-Day 52.36%
* As per latest stand alone adjusted profit after extra-ordinary items.
OUR WINNING PICKS

DID YOU INVEST?

INTRADAY PICKS!

(June 17, 2016)

AT (Rs)



GAIN (Rs)

ALL TIME WINNERS

RECO PRICE

PEAK PRICE

OUR PACKAGES

Super Combo
4050

Powerful mix of both trader and investor packs with timely expert advice.

Technical
1800

Designed especially for traders looking to tap the profit opportunities of volatile markets.

Fundamental
1800

For all investors looking to unearth stocks that are poised to move.

Advisory Alert: It has come to our attention that certain individuals are representing themselves as affiliates of Moneycontrol and soliciting funds on the false promise of assured returns on their investments. We wish to reiterate that Moneycontrol does not solicit funds from investors and neither does it promise any assured returns. In case you are approached by anyone making such claims, please write to us at grievanceofficer@nw18.com or call on 02268882347