Historical option data for RVNL
01 Jun 2026 04:11 PM IST
| RVNL 30-Jun-2026 (28d) 260 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.26
Vega: 0
Theta: -0.15
Gamma: 0.01303
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 1 Jun | 241.56 | 3.79 | -2.61 (-40.78%) | 36.63 | 1,545 | 195 | 1,616 | |||||||||
| 29 May | 245.45 | 7.05 | 0.05 (0.71%) | 35.85 | 2,565 | 53 | 1,425 | |||||||||
| 27 May | 252.30 | 7.5 | -3.25 (-30.23%) | 32.42 | 2,563 | 661 | 1,373 | |||||||||
| 26 May | 259.75 | 11 | -7.5 (-40.54%) | 31.75 | 1,681 | 535 | 712 | |||||||||
| 25 May | 272.45 | 18.95 | 2.65 (16.26%) | 31.13 | 82 | 16 | 174 | |||||||||
| 22 May | 271.10 | 15.85 | -0.45 (-2.76%) | 23.44 | 43 | 24 | 157 | |||||||||
| 21 May | 270.75 | 16.2 | 1.3 (8.72%) | 26.17 | 80 | 31 | 132 | |||||||||
| 20 May | 269.60 | 15.25 | -0.8 (-4.98%) | 23.97 | 79 | 27 | 100 | |||||||||
| 19 May | 271.55 | 16.05 | -1.95 (-10.83%) | 23.12 | 17 | 9 | 71 | |||||||||
| 18 May | 276.80 | 18.5 | -3.5 (-15.91%) | 19.08 | 99 | 47 | 62 | |||||||||
| 15 May | 283.00 | 21.3 | -5.4 (-20.22%) | 56.58 | 17 | 12 | 20 | |||||||||
| 14 May | 287.20 | 26.7 | -0.3 (-1.11%) | 0 | 5 | 2 | 8 | |||||||||
| 13 May | 285.00 | 27 | 0 (0.00%) | 0 | 0 | 0 | 6 | |||||||||
| 12 May | 283.30 | 27 | 3 (12.50%) | 14.43 | 6 | 3 | 3 | |||||||||
| 11 May | 295.40 | 0 | -24 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 305.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 308.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 305.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 300.45 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 296.65 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 297.65 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 302.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Apr | 308.63 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 305.95 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 303.44 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 307.21 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 307.41 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 298.86 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 296.33 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 303.06 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 293.89 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 287.06 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 271.79 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 275.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 272.83 | 23.9 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 274.94 | - | - | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 261.26 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 261.55 | 23.9 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 260.66 | 23.9 | 0 (0.00%) | 0.53 | 0 | 0 | 0 | |||||||||
For Rail Vikas Nigam Limited - strike price 260 expiring on 30JUN2026
Delta for 260 CE is 0.26
Historical price for 260 CE is as follows
On 1 Jun RVNL was trading at 241.56. The strike last trading price was 3.79, which was -2.61 lower than the previous day. The implied volatity was 36.63, the open interest changed by 195 which increased total open position to 1616
On 29 May RVNL was trading at 245.45. The strike last trading price was 7.05, which was 0.05 higher than the previous day. The implied volatity was 35.85, the open interest changed by 53 which increased total open position to 1425
On 27 May RVNL was trading at 252.30. The strike last trading price was 7.5, which was -3.25 lower than the previous day. The implied volatity was 32.42, the open interest changed by 661 which increased total open position to 1373
On 26 May RVNL was trading at 259.75. The strike last trading price was 11, which was -7.5 lower than the previous day. The implied volatity was 31.75, the open interest changed by 535 which increased total open position to 712
On 25 May RVNL was trading at 272.45. The strike last trading price was 18.95, which was 2.65 higher than the previous day. The implied volatity was 31.13, the open interest changed by 16 which increased total open position to 174
On 22 May RVNL was trading at 271.10. The strike last trading price was 15.85, which was -0.45 lower than the previous day. The implied volatity was 23.44, the open interest changed by 24 which increased total open position to 157
On 21 May RVNL was trading at 270.75. The strike last trading price was 16.2, which was 1.3 higher than the previous day. The implied volatity was 26.17, the open interest changed by 31 which increased total open position to 132
On 20 May RVNL was trading at 269.60. The strike last trading price was 15.25, which was -0.8 lower than the previous day. The implied volatity was 23.97, the open interest changed by 27 which increased total open position to 100
On 19 May RVNL was trading at 271.55. The strike last trading price was 16.05, which was -1.95 lower than the previous day. The implied volatity was 23.12, the open interest changed by 9 which increased total open position to 71
On 18 May RVNL was trading at 276.80. The strike last trading price was 18.5, which was -3.5 lower than the previous day. The implied volatity was 19.08, the open interest changed by 47 which increased total open position to 62
On 15 May RVNL was trading at 283.00. The strike last trading price was 21.3, which was -5.4 lower than the previous day. The implied volatity was 56.58, the open interest changed by 12 which increased total open position to 20
On 14 May RVNL was trading at 287.20. The strike last trading price was 26.7, which was -0.3 lower than the previous day. The implied volatity was 0, the open interest changed by 2 which increased total open position to 8
On 13 May RVNL was trading at 285.00. The strike last trading price was 27, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 6
On 12 May RVNL was trading at 283.30. The strike last trading price was 27, which was 3 higher than the previous day. The implied volatity was 14.43, the open interest changed by 3 which increased total open position to 3
On 11 May RVNL was trading at 295.40. The strike last trading price was 0, which was -24 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May RVNL was trading at 305.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 May RVNL was trading at 308.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 May RVNL was trading at 305.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 May RVNL was trading at 300.45. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 May RVNL was trading at 296.65. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Apr RVNL was trading at 297.65. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Apr RVNL was trading at 302.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Apr RVNL was trading at 308.63. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Apr RVNL was trading at 305.95. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Apr RVNL was trading at 303.44. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Apr RVNL was trading at 307.21. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Apr RVNL was trading at 307.41. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Apr RVNL was trading at 298.86. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Apr RVNL was trading at 296.33. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Apr RVNL was trading at 303.06. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Apr RVNL was trading at 293.89. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Apr RVNL was trading at 287.06. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Apr RVNL was trading at 271.79. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr RVNL was trading at 275.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Apr RVNL was trading at 272.83. The strike last trading price was 23.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Apr RVNL was trading at 274.94. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Apr RVNL was trading at 261.26. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Apr RVNL was trading at 261.55. The strike last trading price was 23.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Apr RVNL was trading at 260.66. The strike last trading price was 23.9, which was 0 lower than the previous day. The implied volatity was 0.53, the open interest changed by 0 which decreased total open position to 0
| RVNL 30-Jun-2026 (28d) 260 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.7
Vega: 0
Theta: -0.14
Gamma: 0.01198
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 1 Jun | 241.56 | 22.9 | 5.55 (31.99%) | 42.16 | 72 | -14 | 842 |
| 29 May | 245.45 | 14.65 | -1.8 (-10.94%) | 33.5 | 171 | -2 | 857 |
| 27 May | 252.30 | 15.9 | 2.15 (15.64%) | 40.8 | 887 | 60 | 858 |
| 26 May | 259.75 | 13.6 | 0.95 (7.51%) | 44.54 | 1,603 | 444 | 789 |
| 25 May | 272.45 | 12.3 | -0.35 (-2.77%) | 55.44 | 171 | 74 | 344 |
| 22 May | 271.10 | 12.7 | -3.1 (-19.62%) | 53.04 | 52 | 33 | 269 |
| 21 May | 270.75 | 15.7 | -0.3 (-1.88%) | 60.15 | 87 | 35 | 235 |
| 20 May | 269.60 | 15.9 | 1.95 (13.98%) | 59.73 | 46 | 27 | 200 |
| 19 May | 271.55 | 14.3 | 1.95 (15.79%) | 56.16 | 14 | 8 | 171 |
| 18 May | 276.80 | 12.55 | 1 (8.66%) | 55.74 | 55 | 32 | 163 |
| 15 May | 283.00 | 10.95 | 1.15 (11.73%) | 54.91 | 114 | 56 | 132 |
| 14 May | 287.20 | 9.8 | -1.1 (-10.09%) | 54.36 | 8 | 2 | 76 |
| 13 May | 285.00 | 10.7 | -0.15 (-1.38%) | 0 | 19 | 8 | 74 |
| 12 May | 283.30 | 10.85 | 4.85 (80.83%) | 0 | 24 | 19 | 65 |
| 11 May | 295.40 | 6 | 1.4 (30.43%) | 0 | 4 | 4 | 46 |
| 8 May | 305.00 | 4.6 | -1.1 (-19.30%) | 46.14 | 5 | 1 | 41 |
| 7 May | 308.70 | 5.7 | -1.2 (-17.39%) | 51.97 | 1 | 0 | 41 |
| 6 May | 305.10 | 6.9 | -0.45 (-6.12%) | 50.49 | 14 | -2 | 39 |
| 5 May | 300.45 | 7.35 | -2.45 (-25.00%) | 51.83 | 10 | 1 | 41 |
| 4 May | 296.65 | 9.8 | 1.15 (13.29%) | 54.55 | 1 | 1 | 40 |
| 30 Apr | 297.65 | 8.65 | 0.01 (0.12%) | 52.46 | 6 | 1 | 40 |
| 29 Apr | 302.30 | 8.64 | 1.14 (15.20%) | 54.94 | 8 | 2 | 37 |
| 28 Apr | 308.63 | 7.5 | -2.45 (-24.62%) | 54.54 | 2 | 0 | 36 |
| 27 Apr | 305.95 | 10 | -5.55 (-35.69%) | 58.98 | 13 | 4 | 36 |
| 24 Apr | 303.44 | 15.55 | 2.25 (16.92%) | 69.65 | 12 | 4 | 32 |
| 23 Apr | 307.21 | 13.3 | 1.3 (10.83%) | 66.21 | 17 | 7 | 28 |
| 22 Apr | 307.41 | 12 | -1.25 (-9.43%) | 63.52 | 4 | 3 | 22 |
| 21 Apr | 298.86 | 13.25 | -1.46 (-9.93%) | 61.12 | 3 | 1 | 18 |
| 20 Apr | 296.33 | 14.71 | -1.29 (-8.06%) | 63.23 | 13 | 12 | 16 |
| 17 Apr | 303.06 | 16 | -3 (-15.79%) | 66.97 | 2 | 1 | 3 |
| 16 Apr | 293.89 | 19 | 0 (0.00%) | 64.75 | 0 | 0 | 2 |
| 15 Apr | 287.06 | 19 | -3.5 (-15.56%) | 64.75 | 1 | 0 | 1 |
| 13 Apr | 271.79 | 22.5 | 3.35 (17.49%) | - | 0 | 0 | 1 |
| 10 Apr | 275.00 | 22.5 | 3.35 (17.49%) | - | 0 | 0 | 1 |
| 9 Apr | 272.83 | 22.5 | -7.1 (-23.99%) | 62.47 | 1 | 0 | 0 |
| 8 Apr | 274.94 | - | - | - | 0 | 0 | 0 |
| 7 Apr | 261.26 | - | - | - | 0 | 0 | 0 |
| 6 Apr | 261.55 | 29.6 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 260.66 | 29.6 | 0 (0.00%) | 1.71 | 0 | 0 | 0 |
For Rail Vikas Nigam Limited - strike price 260 expiring on 30JUN2026
Delta for 260 PE is -0.7
Historical price for 260 PE is as follows
On 1 Jun RVNL was trading at 241.56. The strike last trading price was 22.9, which was 5.55 higher than the previous day. The implied volatity was 42.16, the open interest changed by -14 which decreased total open position to 842
On 29 May RVNL was trading at 245.45. The strike last trading price was 14.65, which was -1.8 lower than the previous day. The implied volatity was 33.5, the open interest changed by -2 which decreased total open position to 857
On 27 May RVNL was trading at 252.30. The strike last trading price was 15.9, which was 2.15 higher than the previous day. The implied volatity was 40.8, the open interest changed by 60 which increased total open position to 858
On 26 May RVNL was trading at 259.75. The strike last trading price was 13.6, which was 0.95 higher than the previous day. The implied volatity was 44.54, the open interest changed by 444 which increased total open position to 789
On 25 May RVNL was trading at 272.45. The strike last trading price was 12.3, which was -0.35 lower than the previous day. The implied volatity was 55.44, the open interest changed by 74 which increased total open position to 344
On 22 May RVNL was trading at 271.10. The strike last trading price was 12.7, which was -3.1 lower than the previous day. The implied volatity was 53.04, the open interest changed by 33 which increased total open position to 269
On 21 May RVNL was trading at 270.75. The strike last trading price was 15.7, which was -0.3 lower than the previous day. The implied volatity was 60.15, the open interest changed by 35 which increased total open position to 235
On 20 May RVNL was trading at 269.60. The strike last trading price was 15.9, which was 1.95 higher than the previous day. The implied volatity was 59.73, the open interest changed by 27 which increased total open position to 200
On 19 May RVNL was trading at 271.55. The strike last trading price was 14.3, which was 1.95 higher than the previous day. The implied volatity was 56.16, the open interest changed by 8 which increased total open position to 171
On 18 May RVNL was trading at 276.80. The strike last trading price was 12.55, which was 1 higher than the previous day. The implied volatity was 55.74, the open interest changed by 32 which increased total open position to 163
On 15 May RVNL was trading at 283.00. The strike last trading price was 10.95, which was 1.15 higher than the previous day. The implied volatity was 54.91, the open interest changed by 56 which increased total open position to 132
On 14 May RVNL was trading at 287.20. The strike last trading price was 9.8, which was -1.1 lower than the previous day. The implied volatity was 54.36, the open interest changed by 2 which increased total open position to 76
On 13 May RVNL was trading at 285.00. The strike last trading price was 10.7, which was -0.15 lower than the previous day. The implied volatity was 0, the open interest changed by 8 which increased total open position to 74
On 12 May RVNL was trading at 283.30. The strike last trading price was 10.85, which was 4.85 higher than the previous day. The implied volatity was 0, the open interest changed by 19 which increased total open position to 65
On 11 May RVNL was trading at 295.40. The strike last trading price was 6, which was 1.4 higher than the previous day. The implied volatity was 0, the open interest changed by 4 which increased total open position to 46
On 8 May RVNL was trading at 305.00. The strike last trading price was 4.6, which was -1.1 lower than the previous day. The implied volatity was 46.14, the open interest changed by 1 which increased total open position to 41
On 7 May RVNL was trading at 308.70. The strike last trading price was 5.7, which was -1.2 lower than the previous day. The implied volatity was 51.97, the open interest changed by 0 which decreased total open position to 41
On 6 May RVNL was trading at 305.10. The strike last trading price was 6.9, which was -0.45 lower than the previous day. The implied volatity was 50.49, the open interest changed by -2 which decreased total open position to 39
On 5 May RVNL was trading at 300.45. The strike last trading price was 7.35, which was -2.45 lower than the previous day. The implied volatity was 51.83, the open interest changed by 1 which increased total open position to 41
On 4 May RVNL was trading at 296.65. The strike last trading price was 9.8, which was 1.15 higher than the previous day. The implied volatity was 54.55, the open interest changed by 1 which increased total open position to 40
On 30 Apr RVNL was trading at 297.65. The strike last trading price was 8.65, which was 0.01 higher than the previous day. The implied volatity was 52.46, the open interest changed by 1 which increased total open position to 40
On 29 Apr RVNL was trading at 302.30. The strike last trading price was 8.64, which was 1.14 higher than the previous day. The implied volatity was 54.94, the open interest changed by 2 which increased total open position to 37
On 28 Apr RVNL was trading at 308.63. The strike last trading price was 7.5, which was -2.45 lower than the previous day. The implied volatity was 54.54, the open interest changed by 0 which decreased total open position to 36
On 27 Apr RVNL was trading at 305.95. The strike last trading price was 10, which was -5.55 lower than the previous day. The implied volatity was 58.98, the open interest changed by 4 which increased total open position to 36
On 24 Apr RVNL was trading at 303.44. The strike last trading price was 15.55, which was 2.25 higher than the previous day. The implied volatity was 69.65, the open interest changed by 4 which increased total open position to 32
On 23 Apr RVNL was trading at 307.21. The strike last trading price was 13.3, which was 1.3 higher than the previous day. The implied volatity was 66.21, the open interest changed by 7 which increased total open position to 28
On 22 Apr RVNL was trading at 307.41. The strike last trading price was 12, which was -1.25 lower than the previous day. The implied volatity was 63.52, the open interest changed by 3 which increased total open position to 22
On 21 Apr RVNL was trading at 298.86. The strike last trading price was 13.25, which was -1.46 lower than the previous day. The implied volatity was 61.12, the open interest changed by 1 which increased total open position to 18
On 20 Apr RVNL was trading at 296.33. The strike last trading price was 14.71, which was -1.29 lower than the previous day. The implied volatity was 63.23, the open interest changed by 12 which increased total open position to 16
On 17 Apr RVNL was trading at 303.06. The strike last trading price was 16, which was -3 lower than the previous day. The implied volatity was 66.97, the open interest changed by 1 which increased total open position to 3
On 16 Apr RVNL was trading at 293.89. The strike last trading price was 19, which was 0 lower than the previous day. The implied volatity was 64.75, the open interest changed by 0 which decreased total open position to 2
On 15 Apr RVNL was trading at 287.06. The strike last trading price was 19, which was -3.5 lower than the previous day. The implied volatity was 64.75, the open interest changed by 0 which decreased total open position to 1
On 13 Apr RVNL was trading at 271.79. The strike last trading price was 22.5, which was 3.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Apr RVNL was trading at 275.00. The strike last trading price was 22.5, which was 3.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Apr RVNL was trading at 272.83. The strike last trading price was 22.5, which was -7.1 lower than the previous day. The implied volatity was 62.47, the open interest changed by 0 which decreased total open position to 0
On 8 Apr RVNL was trading at 274.94. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Apr RVNL was trading at 261.26. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Apr RVNL was trading at 261.55. The strike last trading price was 29.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Apr RVNL was trading at 260.66. The strike last trading price was 29.6, which was 0 lower than the previous day. The implied volatity was 1.71, the open interest changed by 0 which decreased total open position to 0
