Historical option data for RVNL
26 May 2026 04:10 PM IST
| RVNL 30-Jun-2026 (34d) 270 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.4
Vega: 0
Theta: -0.16
Gamma: 0.01436
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 26 May | 259.75 | 7.2 | -6.5 (-47.45%) | 33.22 | 3,027 | 336 | 1,056 | |||||||||
| 25 May | 272.45 | 13.8 | 2 (16.95%) | 34.05 | 848 | 154 | 719 | |||||||||
| 22 May | 271.10 | 12.2 | 0.05 (0.41%) | 29.13 | 541 | 158 | 563 | |||||||||
| 21 May | 270.75 | 12.15 | 1.05 (9.46%) | 31.48 | 638 | 172 | 404 | |||||||||
| 20 May | 269.60 | 11.1 | -0.7 (-5.93%) | 28.43 | 316 | 129 | 231 | |||||||||
| 19 May | 271.55 | 11.7 | -3.3 (-22.00%) | 28.47 | 69 | 37 | 102 | |||||||||
| 18 May | 276.80 | 15.1 | -1.9 (-11.18%) | 27.03 | 99 | 37 | 65 | |||||||||
| 15 May | 283.00 | 17 | -3 (-15.00%) | 19.78 | 26 | 21 | 28 | |||||||||
| 14 May | 287.20 | 20 | -1.5 (-6.98%) | 18.44 | 2 | 2 | 7 | |||||||||
| 13 May | 285.00 | 21.5 | 0 (0.00%) | 0 | 1 | 0 | 5 | |||||||||
| 12 May | 283.30 | 21.5 | -10.5 (-32.81%) | 0 | 1 | 0 | 5 | |||||||||
| 11 May | 295.40 | 31.75 | -0.25 (-0.78%) | 0 | 0 | 0 | 5 | |||||||||
| 8 May | 305.00 | 31.75 | -14.95 (-32.01%) | - | 0 | 0 | 5 | |||||||||
| 7 May | 308.70 | 31.75 | -14.95 (-32.01%) | 53.02 | 0 | 0 | 5 | |||||||||
| 6 May | 305.10 | 31.75 | 1.75 (5.83%) | 53.02 | 1 | 0 | 6 | |||||||||
| 5 May | 300.45 | 30 | 4 (15.38%) | 57.88 | 1 | 0 | 5 | |||||||||
| 4 May | 296.65 | 26 | -9.12 (-25.97%) | 14.79 | 1 | 0 | 5 | |||||||||
| 30 Apr | 297.65 | 35.12 | -10.98 (-23.82%) | 0.85 | 0 | 0 | 5 | |||||||||
| 29 Apr | 302.30 | 35.12 | 6.62 (23.23%) | 0.85 | 1 | 0 | 5 | |||||||||
| 28 Apr | 308.63 | 28.5 | -20.75 (-42.13%) | - | 0 | 0 | 5 | |||||||||
| 27 Apr | 305.95 | 49.25 | 0 (0.00%) | - | 2 | 0 | 5 | |||||||||
| 24 Apr | 303.44 | 28.5 | -20.75 (-42.13%) | - | 0 | 0 | 5 | |||||||||
| 23 Apr | 307.21 | 49.25 | 0 (0.00%) | - | 2 | 0 | 5 | |||||||||
| 22 Apr | 307.41 | 49.25 | 0 (0.00%) | - | 2 | 0 | 5 | |||||||||
| 21 Apr | 298.86 | 28.5 | -20.75 (-42.13%) | - | 0 | 0 | 5 | |||||||||
| 20 Apr | 296.33 | 28.5 | -20.75 (-42.13%) | - | 0 | 0 | 5 | |||||||||
| 17 Apr | 303.06 | 28.5 | 8 (39.02%) | 0.84 | 2 | -1 | 5 | |||||||||
| 16 Apr | 293.89 | 20.5 | 2.49 (13.83%) | 0.43 | 1 | 0 | 6 | |||||||||
| 15 Apr | 287.06 | 18.01 | 2.71 (17.71%) | 15.81 | 4 | 1 | 5 | |||||||||
| 13 Apr | 271.79 | 15.3 | 0 (0.00%) | 24.12 | 1 | 0 | 3 | |||||||||
| 10 Apr | 275.00 | 15.3 | 3.3 (27.50%) | 20.51 | 1 | 0 | 2 | |||||||||
| 9 Apr | 272.83 | 12 | -8.1 (-40.30%) | - | 0 | 0 | 2 | |||||||||
| 8 Apr | 274.94 | 12 | -8.1 (-40.30%) | - | 0 | 0 | 2 | |||||||||
| 7 Apr | 261.26 | 12 | -8.1 (-40.30%) | 25.98 | 1 | 0 | 1 | |||||||||
| 6 Apr | 261.55 | 20.1 | 0 (0.00%) | - | 0 | 0 | 1 | |||||||||
| 2 Apr | 260.66 | 20.1 | 0 (0.00%) | 42.09 | 1 | 0 | 0 | |||||||||
For Rail Vikas Nigam Limited - strike price 270 expiring on 30JUN2026
Delta for 270 CE is 0.4
Historical price for 270 CE is as follows
On 26 May RVNL was trading at 259.75. The strike last trading price was 7.2, which was -6.5 lower than the previous day. The implied volatity was 33.22, the open interest changed by 336 which increased total open position to 1056
On 25 May RVNL was trading at 272.45. The strike last trading price was 13.8, which was 2 higher than the previous day. The implied volatity was 34.05, the open interest changed by 154 which increased total open position to 719
On 22 May RVNL was trading at 271.10. The strike last trading price was 12.2, which was 0.05 higher than the previous day. The implied volatity was 29.13, the open interest changed by 158 which increased total open position to 563
On 21 May RVNL was trading at 270.75. The strike last trading price was 12.15, which was 1.05 higher than the previous day. The implied volatity was 31.48, the open interest changed by 172 which increased total open position to 404
On 20 May RVNL was trading at 269.60. The strike last trading price was 11.1, which was -0.7 lower than the previous day. The implied volatity was 28.43, the open interest changed by 129 which increased total open position to 231
On 19 May RVNL was trading at 271.55. The strike last trading price was 11.7, which was -3.3 lower than the previous day. The implied volatity was 28.47, the open interest changed by 37 which increased total open position to 102
On 18 May RVNL was trading at 276.80. The strike last trading price was 15.1, which was -1.9 lower than the previous day. The implied volatity was 27.03, the open interest changed by 37 which increased total open position to 65
On 15 May RVNL was trading at 283.00. The strike last trading price was 17, which was -3 lower than the previous day. The implied volatity was 19.78, the open interest changed by 21 which increased total open position to 28
On 14 May RVNL was trading at 287.20. The strike last trading price was 20, which was -1.5 lower than the previous day. The implied volatity was 18.44, the open interest changed by 2 which increased total open position to 7
On 13 May RVNL was trading at 285.00. The strike last trading price was 21.5, 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 5
On 12 May RVNL was trading at 283.30. The strike last trading price was 21.5, which was -10.5 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 5
On 11 May RVNL was trading at 295.40. The strike last trading price was 31.75, which was -0.25 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 5
On 8 May RVNL was trading at 305.00. The strike last trading price was 31.75, which was -14.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 7 May RVNL was trading at 308.70. The strike last trading price was 31.75, which was -14.95 lower than the previous day. The implied volatity was 53.02, the open interest changed by 0 which decreased total open position to 5
On 6 May RVNL was trading at 305.10. The strike last trading price was 31.75, which was 1.75 higher than the previous day. The implied volatity was 53.02, the open interest changed by 0 which decreased total open position to 6
On 5 May RVNL was trading at 300.45. The strike last trading price was 30, which was 4 higher than the previous day. The implied volatity was 57.88, the open interest changed by 0 which decreased total open position to 5
On 4 May RVNL was trading at 296.65. The strike last trading price was 26, which was -9.12 lower than the previous day. The implied volatity was 14.79, the open interest changed by 0 which decreased total open position to 5
On 30 Apr RVNL was trading at 297.65. The strike last trading price was 35.12, which was -10.98 lower than the previous day. The implied volatity was 0.85, the open interest changed by 0 which decreased total open position to 5
On 29 Apr RVNL was trading at 302.30. The strike last trading price was 35.12, which was 6.62 higher than the previous day. The implied volatity was 0.85, the open interest changed by 0 which decreased total open position to 5
On 28 Apr RVNL was trading at 308.63. The strike last trading price was 28.5, which was -20.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 27 Apr RVNL was trading at 305.95. The strike last trading price was 49.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 24 Apr RVNL was trading at 303.44. The strike last trading price was 28.5, which was -20.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 23 Apr RVNL was trading at 307.21. The strike last trading price was 49.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 22 Apr RVNL was trading at 307.41. The strike last trading price was 49.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 21 Apr RVNL was trading at 298.86. The strike last trading price was 28.5, which was -20.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 20 Apr RVNL was trading at 296.33. The strike last trading price was 28.5, which was -20.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 17 Apr RVNL was trading at 303.06. The strike last trading price was 28.5, which was 8 higher than the previous day. The implied volatity was 0.84, the open interest changed by -1 which decreased total open position to 5
On 16 Apr RVNL was trading at 293.89. The strike last trading price was 20.5, which was 2.49 higher than the previous day. The implied volatity was 0.43, the open interest changed by 0 which decreased total open position to 6
On 15 Apr RVNL was trading at 287.06. The strike last trading price was 18.01, which was 2.71 higher than the previous day. The implied volatity was 15.81, the open interest changed by 1 which increased total open position to 5
On 13 Apr RVNL was trading at 271.79. The strike last trading price was 15.3, which was 0 lower than the previous day. The implied volatity was 24.12, the open interest changed by 0 which decreased total open position to 3
On 10 Apr RVNL was trading at 275.00. The strike last trading price was 15.3, which was 3.3 higher than the previous day. The implied volatity was 20.51, the open interest changed by 0 which decreased total open position to 2
On 9 Apr RVNL was trading at 272.83. The strike last trading price was 12, which was -8.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 8 Apr RVNL was trading at 274.94. The strike last trading price was 12, which was -8.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 7 Apr RVNL was trading at 261.26. The strike last trading price was 12, which was -8.1 lower than the previous day. The implied volatity was 25.98, the open interest changed by 0 which decreased total open position to 1
On 6 Apr RVNL was trading at 261.55. The strike last trading price was 20.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Apr RVNL was trading at 260.66. The strike last trading price was 20.1, which was 0 lower than the previous day. The implied volatity was 42.09, the open interest changed by 0 which decreased total open position to 0
| RVNL 30-Jun-2026 (34d) 270 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.56
Vega: 0
Theta: -0.17
Gamma: 0.01099
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 26 May | 259.75 | 19.1 | 1.05 (5.82%) | 44.25 | 431 | 78 | 696 |
| 25 May | 272.45 | 17.5 | -0.75 (-4.11%) | 57.38 | 686 | 193 | 615 |
| 22 May | 271.10 | 18.3 | -2.9 (-13.68%) | 55.86 | 155 | 128 | 421 |
| 21 May | 270.75 | 21.6 | 0.85 (4.10%) | 62.82 | 174 | 57 | 293 |
| 20 May | 269.60 | 20.75 | 0.9 (4.53%) | 60.06 | 89 | 62 | 236 |
| 19 May | 271.55 | 20.05 | 3.05 (17.94%) | 59.29 | 74 | 49 | 174 |
| 18 May | 276.80 | 17 | 0.4 (2.41%) | 56.48 | 39 | 22 | 125 |
| 15 May | 283.00 | 16.6 | 0.7 (4.40%) | 59.77 | 28 | 4 | 103 |
| 14 May | 287.20 | 15.9 | 0 (0.00%) | 0 | 0 | 0 | 99 |
| 13 May | 285.00 | 15.9 | 0.7 (4.61%) | 0 | 5 | -2 | 98 |
| 12 May | 283.30 | 15.5 | 5.9 (61.46%) | 0 | 11 | 9 | 101 |
| 11 May | 295.40 | 10 | 3 (42.86%) | 0 | 6 | 5 | 91 |
| 8 May | 305.00 | 7 | 0.6 (9.37%) | 46.76 | 12 | 7 | 87 |
| 7 May | 308.70 | 6.4 | -1.5 (-18.99%) | 46.89 | 122 | 67 | 79 |
| 6 May | 305.10 | 7.9 | -4.1 (-34.17%) | 49.14 | 16 | 7 | 11 |
| 5 May | 300.45 | 12 | 12 (0.00%) | 53.92 | 0 | 0 | 4 |
| 4 May | 296.65 | 12 | 0 (0.00%) | 53.92 | 1 | 0 | 3 |
| 30 Apr | 297.65 | 12 | 12 (-66.29%) | 55.15 | 0 | 0 | 3 |
| 29 Apr | 302.30 | 12 | -23.6 (-66.29%) | 55.15 | 3 | 2 | 2 |
| 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%) | 3.55 | 0 | 0 | 0 |
| 9 Apr | 272.83 | 35.6 | 0 (0.00%) | 2.14 | 0 | 0 | 0 |
| 8 Apr | 274.94 | 35.6 | 0 (0.00%) | 2.77 | 0 | 0 | 0 |
| 7 Apr | 261.26 | 35.6 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 261.55 | 35.6 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 260.66 | 35.6 | 0 (0.00%) | - | 0 | 0 | 0 |
For Rail Vikas Nigam Limited - strike price 270 expiring on 30JUN2026
Delta for 270 PE is -0.56
Historical price for 270 PE is as follows
On 26 May RVNL was trading at 259.75. The strike last trading price was 19.1, which was 1.05 higher than the previous day. The implied volatity was 44.25, the open interest changed by 78 which increased total open position to 696
On 25 May RVNL was trading at 272.45. The strike last trading price was 17.5, which was -0.75 lower than the previous day. The implied volatity was 57.38, the open interest changed by 193 which increased total open position to 615
On 22 May RVNL was trading at 271.10. The strike last trading price was 18.3, which was -2.9 lower than the previous day. The implied volatity was 55.86, the open interest changed by 128 which increased total open position to 421
On 21 May RVNL was trading at 270.75. The strike last trading price was 21.6, which was 0.85 higher than the previous day. The implied volatity was 62.82, the open interest changed by 57 which increased total open position to 293
On 20 May RVNL was trading at 269.60. The strike last trading price was 20.75, which was 0.9 higher than the previous day. The implied volatity was 60.06, the open interest changed by 62 which increased total open position to 236
On 19 May RVNL was trading at 271.55. The strike last trading price was 20.05, which was 3.05 higher than the previous day. The implied volatity was 59.29, the open interest changed by 49 which increased total open position to 174
On 18 May RVNL was trading at 276.80. The strike last trading price was 17, which was 0.4 higher than the previous day. The implied volatity was 56.48, the open interest changed by 22 which increased total open position to 125
On 15 May RVNL was trading at 283.00. The strike last trading price was 16.6, which was 0.7 higher than the previous day. The implied volatity was 59.77, the open interest changed by 4 which increased total open position to 103
On 14 May RVNL was trading at 287.20. The strike last trading price was 15.9, 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 99
On 13 May RVNL was trading at 285.00. The strike last trading price was 15.9, which was 0.7 higher than the previous day. The implied volatity was 0, the open interest changed by -2 which decreased total open position to 98
On 12 May RVNL was trading at 283.30. The strike last trading price was 15.5, which was 5.9 higher than the previous day. The implied volatity was 0, the open interest changed by 9 which increased total open position to 101
On 11 May RVNL was trading at 295.40. The strike last trading price was 10, which was 3 higher than the previous day. The implied volatity was 0, the open interest changed by 5 which increased total open position to 91
On 8 May RVNL was trading at 305.00. The strike last trading price was 7, which was 0.6 higher than the previous day. The implied volatity was 46.76, the open interest changed by 7 which increased total open position to 87
On 7 May RVNL was trading at 308.70. The strike last trading price was 6.4, which was -1.5 lower than the previous day. The implied volatity was 46.89, the open interest changed by 67 which increased total open position to 79
On 6 May RVNL was trading at 305.10. The strike last trading price was 7.9, which was -4.1 lower than the previous day. The implied volatity was 49.14, the open interest changed by 7 which increased total open position to 11
On 5 May RVNL was trading at 300.45. The strike last trading price was 12, which was 12 higher than the previous day. The implied volatity was 53.92, the open interest changed by 0 which decreased total open position to 4
On 4 May RVNL was trading at 296.65. The strike last trading price was 12, which was 0 lower than the previous day. The implied volatity was 53.92, the open interest changed by 0 which decreased total open position to 3
On 30 Apr RVNL was trading at 297.65. The strike last trading price was 12, which was 12 higher than the previous day. The implied volatity was 55.15, the open interest changed by 0 which decreased total open position to 3
On 29 Apr RVNL was trading at 302.30. The strike last trading price was 12, which was -23.6 lower than the previous day. The implied volatity was 55.15, the open interest changed by 2 which increased total open position to 2
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 3.55, 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 35.6, which was 0 lower than the previous day. The implied volatity was 2.14, 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 35.6, which was 0 lower than the previous day. The implied volatity was 2.77, 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 35.6, 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 6 Apr RVNL was trading at 261.55. The strike last trading price was 35.6, 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 35.6, 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
