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

Stock

Expiry Date

SEARCH FUTURES

VBL 30Dec2025

LIVE
NSE
Nov 28, 15:09

485.35

15.95 (3.40%)

BSE: 540180  |  NSE: VBL  |  ISIN: INE200M01039
Open Price 469.75
High Price 490.35
Low Price 469.50
Prev. Close 469.40
Spot Price 481.55
Open Int PCR 0.50
Prev OI PCR 0.53
Bid Price 485.30
Bid Qty 3,075
Rollover % 2.24%
Average Price 485.00
No. of Contracts Traded 12,872
Turnover (Rs. in lakhs) 63,989.93
Market Lot 1025
Open Interest 37,602,125
Open Int. Chg 1,880,875
Open Int. Chg % 5.27
Offer Price 485.35
Offer Qty 9,225
Rollover Cost 2.10

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 1.00 - - 1,025 -
67.80 - - 1,025 - 390.00 0.15 -0.15 6,150 91,225 -5,125
85.50 16.70 2,050 3,075 -2,050 400.00 0.25 -0.15 52,275 199,875 -35,875
- - - - - 405.00 0.40 -1.20 3,075 6,150 6,150
- - - - - 410.00 0.40 -0.20 83,025 133,250 -17,425
- - - - - 415.00 0.50 -0.30 52,275 28,700 -22,550
66.20 16.20 15,375 59,450 -6,150 420.00 0.65 -0.30 195,775 340,300 -4,100
56.00 11.00 1,025 4,100 - 425.00 0.80 -0.50 97,375 663,175 -56,375
59.25 17.95 12,300 63,550 4,100 430.00 1.05 -0.60 618,075 356,700 -53,300
49.00 28.45 2,050 4,100 - 435.00 1.35 -0.80 218,325 102,500 -27,675
46.20 13.95 23,575 241,900 -6,150 440.00 1.75 -1.05 546,325 722,625 -3,075
44.90 16.35 42,025 48,175 -14,350 445.00 2.10 -1.55 273,675 144,525 -48,175
38.10 13.75 331,075 647,800 -73,800 450.00 2.80 -1.95 1,200,275 1,109,050 18,450
34.10 13.30 170,150 297,250 -7,175 455.00 3.55 -2.55 984,000 436,650 136,325
29.75 12.45 1,180,800 1,184,900 -100,450 460.00 4.60 -3.30 2,083,825 922,500 -33,825
26.00 11.40 679,575 192,700 -241,900 465.00 5.80 -4.25 1,075,225 251,125 -114,800
22.20 10.10 2,515,350 615,000 -115,825 470.00 7.30 -5.30 1,756,850 530,950 128,125
19.70 9.65 1,902,400 190,650 42,025 475.00 9.20 -6.35 1,482,150 139,400 70,725
16.35 7.95 11,128,425 1,398,100 292,125 480.00 11.25 -7.35 3,971,875 589,375 208,075
14.00 7.05 6,765,000 465,350 320,825 485.00 13.75 -8.45 1,628,725 305,450 284,950
11.65 5.95 6,201,250 683,675 235,750 490.00 16.45 -9.80 669,325 195,775 113,775
9.85 4.95 2,260,125 470,475 143,500 495.00 19.25 -11.05 414,100 230,625 185,525
8.30 4.15 10,463,200 4,792,900 -339,275 500.00 23.10 -12.10 583,225 303,400 35,875
6.85 3.50 729,800 263,425 28,700 505.00 25.50 -32.50 22,550 12,300 12,300
5.65 2.85 2,009,000 546,325 -32,800 510.00 29.65 -29.85 75,850 28,700 25,625
4.60 2.30 452,025 141,450 24,600 515.00 - - - - -
3.80 1.90 2,457,950 879,450 463,300 520.00 38.15 -14.90 68,675 58,425 25,625
3.20 1.60 517,625 223,450 179,375 525.00 56.10 - - 5,125 -
2.55 1.15 1,165,425 666,250 422,300 530.00 - - - - -
2.15 0.95 341,325 165,025 121,975 535.00 - - - - -
1.75 0.80 1,763,000 809,750 604,750 540.00 89.00 - - 7,175 -
1.20 0.50 950,175 349,525 126,075 550.00 - - - - -
0.80 0.35 291,100 265,475 177,325 560.00 - - - - -
0.60 0.25 364,900 227,550 130,175 570.00 - - - - -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 37,602,125 1,880,875 5.27%
Call
 15,901,850 2,376,975 17.57%
Put
 7,916,075 829,225 11.70%
Total
 61,420,050 5,087,075 9.03%
Change in Volumes
Current Vol Change % Chg
Future
 13,193,800 10,015,275 315.09%
Call
 54,738,075 41,851,775 324.78%
Put
 18,163,000 14,495,550 395.25%
Total
 86,094,875 66,362,600 336.31%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
Varun Beverages
 62,728,425 20,380,075 307.79%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
VBL 30Dec2025 - 480.00 16.35 11,128,425
VBL 30Dec2025 - 500.00 8.30 10,463,200
VBL 30Dec2025 - 485.00 14.00 6,765,000
VBL 30Dec2025 - 490.00 11.65 6,201,250
VBL 30Dec2025 - 470.00 22.20 2,515,350
Most Active Puts
Puts Price Volumes
VBL 30Dec2025 - 480.00 11.25 3,971,875
VBL 30Dec2025 - 460.00 4.60 2,083,825
VBL 30Dec2025 - 470.00 7.30 1,756,850
VBL 30Dec2025 - 485.00 13.75 1,628,725
VBL 30Dec2025 - 475.00 9.20 1,482,150

Fundamentals

Market Cap
162,859.67
* EPS (TTM)
7.76
* P/E
62.06
* 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 (%)
54.59
DELIVERY AVERAGES
3-Day 58.08%
5-Day 62.72%
8-Day 63.49%
* 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