RVNL
Rail Vikas Nigam Limited
Historical option data for RVNL
30 Mar 2026 04:13 PM IST
| RVNL 28-Apr-2026 (28d) 270 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.3
Vega: 0.24
Theta: -0.2
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 30 Mar | 249.65 | 5.25 | -0.5 | 41.77 | 722 | 4 | 581 | |||||||||
| 27 Mar | 264.05 | 5.95 | -1.2 | 24.25 | 594 | 88 | 578 | |||||||||
| 25 Mar | 268.85 | 7.55 | 2.15 | 20.06 | 1,589 | 253 | 484 | |||||||||
| 24 Mar | 258.45 | 5.4 | -0.1 | 28.21 | 251 | 34 | 231 | |||||||||
|
|
||||||||||||||||
| 23 Mar | 250.25 | 5.65 | -3.05 | 38.62 | 262 | 69 | 197 | |||||||||
| 20 Mar | 264.55 | 8.6 | 0.45 | 28.87 | 113 | 42 | 128 | |||||||||
| 19 Mar | 262.35 | 8 | -4.8 | 27.03 | 75 | 22 | 85 | |||||||||
| 18 Mar | 275.10 | 12.8 | 1.1 | 21.96 | 72 | -6 | 62 | |||||||||
| 17 Mar | 267.80 | 11.9 | -1.2 | 31.37 | 74 | 46 | 67 | |||||||||
| 16 Mar | 266.70 | 13.1 | -3.8 | 35.93 | 51 | -4 | 20 | |||||||||
| 13 Mar | 271.25 | 16.95 | -3.05 | 38.68 | 29 | 4 | 8 | |||||||||
| 12 Mar | 279.60 | 20 | 2.25 | 30.96 | 1 | 1 | 0 | |||||||||
| 11 Mar | 277.20 | 20 | 0 | 36.7 | 2 | 0 | 3 | |||||||||
| 10 Mar | 283.60 | 20 | -1.25 | - | 1 | 0 | 3 | |||||||||
| 9 Mar | 276.20 | 20 | -1.25 | 33.62 | 1 | 0 | 2 | |||||||||
| 6 Mar | 286.00 | 21.25 | -47.2 | - | 0 | 0 | 2 | |||||||||
| 5 Mar | 279.25 | 21.25 | -47.2 | - | 2 | 0 | 0 | |||||||||
| 4 Mar | 282.05 | 21.25 | -47.2 | - | 2 | 0 | 2 | |||||||||
| 2 Mar | 299.45 | 21.25 | -47.2 | - | 2 | 0 | 0 | |||||||||
| 27 Feb | 316.35 | 68.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 318.30 | 68.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 317.60 | 68.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 321.65 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 319.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 312.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 306.85 | - | - | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 309.65 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Rail Vikas Nigam Limited - strike price 270 expiring on 28APR2026
Delta for 270 CE is 0.3
Historical price for 270 CE is as follows
On 30 Mar RVNL was trading at 249.65. The strike last trading price was 5.25, which was -0.5 lower than the previous day. The implied volatity was 41.77, the open interest changed by 4 which increased total open position to 581
On 27 Mar RVNL was trading at 264.05. The strike last trading price was 5.95, which was -1.2 lower than the previous day. The implied volatity was 24.25, the open interest changed by 88 which increased total open position to 578
On 25 Mar RVNL was trading at 268.85. The strike last trading price was 7.55, which was 2.15 higher than the previous day. The implied volatity was 20.06, the open interest changed by 253 which increased total open position to 484
On 24 Mar RVNL was trading at 258.45. The strike last trading price was 5.4, which was -0.1 lower than the previous day. The implied volatity was 28.21, the open interest changed by 34 which increased total open position to 231
On 23 Mar RVNL was trading at 250.25. The strike last trading price was 5.65, which was -3.05 lower than the previous day. The implied volatity was 38.62, the open interest changed by 69 which increased total open position to 197
On 20 Mar RVNL was trading at 264.55. The strike last trading price was 8.6, which was 0.45 higher than the previous day. The implied volatity was 28.87, the open interest changed by 42 which increased total open position to 128
On 19 Mar RVNL was trading at 262.35. The strike last trading price was 8, which was -4.8 lower than the previous day. The implied volatity was 27.03, the open interest changed by 22 which increased total open position to 85
On 18 Mar RVNL was trading at 275.10. The strike last trading price was 12.8, which was 1.1 higher than the previous day. The implied volatity was 21.96, the open interest changed by -6 which decreased total open position to 62
On 17 Mar RVNL was trading at 267.80. The strike last trading price was 11.9, which was -1.2 lower than the previous day. The implied volatity was 31.37, the open interest changed by 46 which increased total open position to 67
On 16 Mar RVNL was trading at 266.70. The strike last trading price was 13.1, which was -3.8 lower than the previous day. The implied volatity was 35.93, the open interest changed by -4 which decreased total open position to 20
On 13 Mar RVNL was trading at 271.25. The strike last trading price was 16.95, which was -3.05 lower than the previous day. The implied volatity was 38.68, the open interest changed by 4 which increased total open position to 8
On 12 Mar RVNL was trading at 279.60. The strike last trading price was 20, which was 2.25 higher than the previous day. The implied volatity was 30.96, the open interest changed by 1 which increased total open position to 0
On 11 Mar RVNL was trading at 277.20. The strike last trading price was 20, which was 0 lower than the previous day. The implied volatity was 36.7, the open interest changed by 0 which decreased total open position to 3
On 10 Mar RVNL was trading at 283.60. The strike last trading price was 20, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 9 Mar RVNL was trading at 276.20. The strike last trading price was 20, which was -1.25 lower than the previous day. The implied volatity was 33.62, the open interest changed by 0 which decreased total open position to 2
On 6 Mar RVNL was trading at 286.00. The strike last trading price was 21.25, which was -47.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 5 Mar RVNL was trading at 279.25. The strike last trading price was 21.25, which was -47.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar RVNL was trading at 282.05. The strike last trading price was 21.25, which was -47.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 2 Mar RVNL was trading at 299.45. The strike last trading price was 21.25, which was -47.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Feb RVNL was trading at 316.35. The strike last trading price was 68.45, 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 26 Feb RVNL was trading at 318.30. The strike last trading price was 68.45, 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 25 Feb RVNL was trading at 317.60. The strike last trading price was 68.45, 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 Feb RVNL was trading at 321.65. 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 23 Feb RVNL was trading at 319.20. 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 Feb RVNL was trading at 312.10. 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 19 Feb RVNL was trading at 306.85. 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 18 Feb RVNL was trading at 309.65. 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
| RVNL 28-Apr-2026 (28d) 270 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.58
Vega: 0.28
Theta: -0.32
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 30 Mar | 249.65 | 32.7 | -3.9 | 78 | 475 | 349 | 537 |
| 27 Mar | 264.05 | 36.6 | 4 | 111.24 | 55 | 10 | 188 |
| 25 Mar | 268.85 | 32.5 | -3.5 | 102.74 | 186 | 65 | 178 |
| 24 Mar | 258.45 | 36 | 0.25 | 96.91 | 27 | 8 | 111 |
| 23 Mar | 250.25 | 35.75 | 8.6 | 80.71 | 14 | 6 | 103 |
| 20 Mar | 264.55 | 27.15 | -0.7 | 74.24 | 34 | 22 | 104 |
| 19 Mar | 262.35 | 27.85 | 9.7 | 75.11 | 33 | 17 | 82 |
| 18 Mar | 275.10 | 18.1 | -6.1 | 60.82 | 38 | 10 | 66 |
| 17 Mar | 267.80 | 24.55 | -1.9 | 69.48 | 24 | 11 | 56 |
| 16 Mar | 266.70 | 26.5 | 2.05 | 72.67 | 40 | 16 | 45 |
| 13 Mar | 271.25 | 24.45 | 7.45 | 69.56 | 9 | 4 | 30 |
| 12 Mar | 279.60 | 17 | -0.7 | 59.19 | 2 | 5 | 0 |
| 11 Mar | 277.20 | 17.7 | 3.8 | 57.08 | 7 | 5 | 25 |
| 10 Mar | 283.60 | 13.9 | -8.1 | 54.51 | 1 | 0 | 19 |
| 9 Mar | 276.20 | 22 | 4.4 | 68.29 | 1 | 0 | 18 |
| 6 Mar | 286.00 | 17.6 | -4.45 | 62.78 | 5 | 2 | 17 |
| 5 Mar | 279.25 | 22.05 | 3.8 | - | 0 | 0 | 0 |
| 4 Mar | 282.05 | 22.05 | 3.8 | 67.99 | 2 | 0 | 15 |
| 2 Mar | 299.45 | 18.25 | 2.25 | 73.3 | 4 | 2 | 14 |
| 27 Feb | 316.35 | 16 | 5.6 | - | 0 | 0 | 12 |
| 26 Feb | 318.30 | 16 | 5.6 | - | 0 | 0 | 12 |
| 25 Feb | 317.60 | 16 | 5.6 | 75.06 | 12 | 11 | 11 |
| 24 Feb | 321.65 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Feb | 319.20 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 312.10 | 0 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 306.85 | - | - | - | 0 | 0 | 0 |
| 18 Feb | 309.65 | 0 | 0 | - | 0 | 0 | 0 |
For Rail Vikas Nigam Limited - strike price 270 expiring on 28APR2026
Delta for 270 PE is -0.58
Historical price for 270 PE is as follows
On 30 Mar RVNL was trading at 249.65. The strike last trading price was 32.7, which was -3.9 lower than the previous day. The implied volatity was 78, the open interest changed by 349 which increased total open position to 537
On 27 Mar RVNL was trading at 264.05. The strike last trading price was 36.6, which was 4 higher than the previous day. The implied volatity was 111.24, the open interest changed by 10 which increased total open position to 188
On 25 Mar RVNL was trading at 268.85. The strike last trading price was 32.5, which was -3.5 lower than the previous day. The implied volatity was 102.74, the open interest changed by 65 which increased total open position to 178
On 24 Mar RVNL was trading at 258.45. The strike last trading price was 36, which was 0.25 higher than the previous day. The implied volatity was 96.91, the open interest changed by 8 which increased total open position to 111
On 23 Mar RVNL was trading at 250.25. The strike last trading price was 35.75, which was 8.6 higher than the previous day. The implied volatity was 80.71, the open interest changed by 6 which increased total open position to 103
On 20 Mar RVNL was trading at 264.55. The strike last trading price was 27.15, which was -0.7 lower than the previous day. The implied volatity was 74.24, the open interest changed by 22 which increased total open position to 104
On 19 Mar RVNL was trading at 262.35. The strike last trading price was 27.85, which was 9.7 higher than the previous day. The implied volatity was 75.11, the open interest changed by 17 which increased total open position to 82
On 18 Mar RVNL was trading at 275.10. The strike last trading price was 18.1, which was -6.1 lower than the previous day. The implied volatity was 60.82, the open interest changed by 10 which increased total open position to 66
On 17 Mar RVNL was trading at 267.80. The strike last trading price was 24.55, which was -1.9 lower than the previous day. The implied volatity was 69.48, the open interest changed by 11 which increased total open position to 56
On 16 Mar RVNL was trading at 266.70. The strike last trading price was 26.5, which was 2.05 higher than the previous day. The implied volatity was 72.67, the open interest changed by 16 which increased total open position to 45
On 13 Mar RVNL was trading at 271.25. The strike last trading price was 24.45, which was 7.45 higher than the previous day. The implied volatity was 69.56, the open interest changed by 4 which increased total open position to 30
On 12 Mar RVNL was trading at 279.60. The strike last trading price was 17, which was -0.7 lower than the previous day. The implied volatity was 59.19, the open interest changed by 5 which increased total open position to 0
On 11 Mar RVNL was trading at 277.20. The strike last trading price was 17.7, which was 3.8 higher than the previous day. The implied volatity was 57.08, the open interest changed by 5 which increased total open position to 25
On 10 Mar RVNL was trading at 283.60. The strike last trading price was 13.9, which was -8.1 lower than the previous day. The implied volatity was 54.51, the open interest changed by 0 which decreased total open position to 19
On 9 Mar RVNL was trading at 276.20. The strike last trading price was 22, which was 4.4 higher than the previous day. The implied volatity was 68.29, the open interest changed by 0 which decreased total open position to 18
On 6 Mar RVNL was trading at 286.00. The strike last trading price was 17.6, which was -4.45 lower than the previous day. The implied volatity was 62.78, the open interest changed by 2 which increased total open position to 17
On 5 Mar RVNL was trading at 279.25. The strike last trading price was 22.05, which was 3.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar RVNL was trading at 282.05. The strike last trading price was 22.05, which was 3.8 higher than the previous day. The implied volatity was 67.99, the open interest changed by 0 which decreased total open position to 15
On 2 Mar RVNL was trading at 299.45. The strike last trading price was 18.25, which was 2.25 higher than the previous day. The implied volatity was 73.3, the open interest changed by 2 which increased total open position to 14
On 27 Feb RVNL was trading at 316.35. The strike last trading price was 16, which was 5.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 26 Feb RVNL was trading at 318.30. The strike last trading price was 16, which was 5.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 25 Feb RVNL was trading at 317.60. The strike last trading price was 16, which was 5.6 higher than the previous day. The implied volatity was 75.06, the open interest changed by 11 which increased total open position to 11
On 24 Feb RVNL was trading at 321.65. 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 23 Feb RVNL was trading at 319.20. 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 Feb RVNL was trading at 312.10. 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 19 Feb RVNL was trading at 306.85. 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 18 Feb RVNL was trading at 309.65. 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
