RVNL
Rail Vikas Nigam Limited
Historical option data for RVNL
15 Apr 2026 04:11 PM IST
| RVNL 28-Apr-2026 (12d) 280 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.66
Vega: 0
Theta: -0.28
Gamma: 0.01862
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 15 Apr | 287.06 | 12.06 | 6.28 | 35.68 | 2,786 | -371 | 1,407 | |||||||||
| 13 Apr | 271.79 | 6 | -1.17 | 39.42 | 1,486 | 14 | 1,779 | |||||||||
| 10 Apr | 275.00 | 7.29 | -0.1200000000000001 | 36.39 | 3,017 | 339 | 1,768 | |||||||||
| 9 Apr | 272.83 | 7.45 | -0.64 | 39.95 | 1,583 | 33 | 1,427 | |||||||||
|
|
||||||||||||||||
| 8 Apr | 274.94 | 8.4 | 3.36 | 37.73 | 1,820 | -20 | 1,405 | |||||||||
| 7 Apr | 261.26 | 5.18 | -0.44 | 45.5 | 961 | 85 | 1,354 | |||||||||
| 6 Apr | 261.55 | 5.68 | 1.24 | 44.65 | 1,876 | 21 | 1,286 | |||||||||
| 2 Apr | 260.66 | 4.32 | -0.56 | 37.74 | 1,085 | 44 | 1,260 | |||||||||
| 1 Apr | 262.61 | 4.78 | 1.48 | 33.82 | 1,402 | -159 | 1,219 | |||||||||
| 30 Mar | 249.65 | 3.55 | -0.45 | 43.8 | 637 | 79 | 1,379 | |||||||||
| 27 Mar | 264.05 | 4.2 | -0.9 | 29.59 | 630 | 146 | 1,298 | |||||||||
| 25 Mar | 268.85 | 5.45 | 1.65 | 26.7 | 1,132 | 164 | 1,119 | |||||||||
| 24 Mar | 258.45 | 3.75 | -0.2 | 32.04 | 851 | 509 | 955 | |||||||||
| 23 Mar | 250.25 | 4.05 | -2.05 | 41.17 | 362 | 60 | 447 | |||||||||
| 20 Mar | 264.55 | 5.9 | -0.05 | 31.64 | 194 | 51 | 387 | |||||||||
| 19 Mar | 262.35 | 6.2 | -3.3 | 32.37 | 199 | 63 | 336 | |||||||||
| 18 Mar | 275.10 | 9.5 | 1.1 | 27.82 | 139 | 39 | 276 | |||||||||
| 17 Mar | 267.80 | 8.3 | -1.15 | 33.11 | 139 | 27 | 237 | |||||||||
| 16 Mar | 266.70 | 9 | -2.95 | 35.98 | 103 | 15 | 213 | |||||||||
| 13 Mar | 271.25 | 11.65 | -2.95 | 37.21 | 19 | 3 | 198 | |||||||||
| 12 Mar | 279.60 | 14.6 | 1.6 | 31.98 | 191 | 147 | 195 | |||||||||
| 11 Mar | 277.20 | 13 | -3 | 32.26 | 15 | 5 | 47 | |||||||||
| 10 Mar | 283.60 | 16 | 1.7 | 27.21 | 22 | 0 | 43 | |||||||||
| 9 Mar | 276.20 | 14.3 | -2 | 32.85 | 21 | 8 | 43 | |||||||||
| 6 Mar | 286.00 | 16.25 | 2.9 | 24.95 | 50 | 1 | 31 | |||||||||
| 5 Mar | 279.25 | 13.45 | -1.85 | 24.84 | 59 | 28 | 33 | |||||||||
| 4 Mar | 282.05 | 15 | -46.5 | 29.28 | 5 | 1 | 1 | |||||||||
| 2 Mar | 299.45 | 61.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 316.35 | 61.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 318.30 | 61.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 317.60 | 61.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 321.65 | 61.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 319.20 | 61.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 312.10 | 61.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 306.85 | 61.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 309.65 | 61.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 308.75 | 61.5 | 0 | - | 0 | 0 | 0 | |||||||||
For Rail Vikas Nigam Limited - strike price 280 expiring on 28APR2026
Delta for 280 CE is 0.66
Historical price for 280 CE is as follows
On 15 Apr RVNL was trading at 287.06. The strike last trading price was 12.06, which was 6.28 higher than the previous day. The implied volatity was 35.68, the open interest changed by -371 which decreased total open position to 1407
On 13 Apr RVNL was trading at 271.79. The strike last trading price was 6, which was -1.17 lower than the previous day. The implied volatity was 39.42, the open interest changed by 14 which increased total open position to 1779
On 10 Apr RVNL was trading at 275.00. The strike last trading price was 7.29, which was -0.1200000000000001 lower than the previous day. The implied volatity was 36.39, the open interest changed by 339 which increased total open position to 1768
On 9 Apr RVNL was trading at 272.83. The strike last trading price was 7.45, which was -0.64 lower than the previous day. The implied volatity was 39.95, the open interest changed by 33 which increased total open position to 1427
On 8 Apr RVNL was trading at 274.94. The strike last trading price was 8.4, which was 3.36 higher than the previous day. The implied volatity was 37.73, the open interest changed by -20 which decreased total open position to 1405
On 7 Apr RVNL was trading at 261.26. The strike last trading price was 5.18, which was -0.44 lower than the previous day. The implied volatity was 45.5, the open interest changed by 85 which increased total open position to 1354
On 6 Apr RVNL was trading at 261.55. The strike last trading price was 5.68, which was 1.24 higher than the previous day. The implied volatity was 44.65, the open interest changed by 21 which increased total open position to 1286
On 2 Apr RVNL was trading at 260.66. The strike last trading price was 4.32, which was -0.56 lower than the previous day. The implied volatity was 37.74, the open interest changed by 44 which increased total open position to 1260
On 1 Apr RVNL was trading at 262.61. The strike last trading price was 4.78, which was 1.48 higher than the previous day. The implied volatity was 33.82, the open interest changed by -159 which decreased total open position to 1219
On 30 Mar RVNL was trading at 249.65. The strike last trading price was 3.55, which was -0.45 lower than the previous day. The implied volatity was 43.8, the open interest changed by 79 which increased total open position to 1379
On 27 Mar RVNL was trading at 264.05. The strike last trading price was 4.2, which was -0.9 lower than the previous day. The implied volatity was 29.59, the open interest changed by 146 which increased total open position to 1298
On 25 Mar RVNL was trading at 268.85. The strike last trading price was 5.45, which was 1.65 higher than the previous day. The implied volatity was 26.7, the open interest changed by 164 which increased total open position to 1119
On 24 Mar RVNL was trading at 258.45. The strike last trading price was 3.75, which was -0.2 lower than the previous day. The implied volatity was 32.04, the open interest changed by 509 which increased total open position to 955
On 23 Mar RVNL was trading at 250.25. The strike last trading price was 4.05, which was -2.05 lower than the previous day. The implied volatity was 41.17, the open interest changed by 60 which increased total open position to 447
On 20 Mar RVNL was trading at 264.55. The strike last trading price was 5.9, which was -0.05 lower than the previous day. The implied volatity was 31.64, the open interest changed by 51 which increased total open position to 387
On 19 Mar RVNL was trading at 262.35. The strike last trading price was 6.2, which was -3.3 lower than the previous day. The implied volatity was 32.37, the open interest changed by 63 which increased total open position to 336
On 18 Mar RVNL was trading at 275.10. The strike last trading price was 9.5, which was 1.1 higher than the previous day. The implied volatity was 27.82, the open interest changed by 39 which increased total open position to 276
On 17 Mar RVNL was trading at 267.80. The strike last trading price was 8.3, which was -1.15 lower than the previous day. The implied volatity was 33.11, the open interest changed by 27 which increased total open position to 237
On 16 Mar RVNL was trading at 266.70. The strike last trading price was 9, which was -2.95 lower than the previous day. The implied volatity was 35.98, the open interest changed by 15 which increased total open position to 213
On 13 Mar RVNL was trading at 271.25. The strike last trading price was 11.65, which was -2.95 lower than the previous day. The implied volatity was 37.21, the open interest changed by 3 which increased total open position to 198
On 12 Mar RVNL was trading at 279.60. The strike last trading price was 14.6, which was 1.6 higher than the previous day. The implied volatity was 31.98, the open interest changed by 147 which increased total open position to 195
On 11 Mar RVNL was trading at 277.20. The strike last trading price was 13, which was -3 lower than the previous day. The implied volatity was 32.26, the open interest changed by 5 which increased total open position to 47
On 10 Mar RVNL was trading at 283.60. The strike last trading price was 16, which was 1.7 higher than the previous day. The implied volatity was 27.21, the open interest changed by 0 which decreased total open position to 43
On 9 Mar RVNL was trading at 276.20. The strike last trading price was 14.3, which was -2 lower than the previous day. The implied volatity was 32.85, the open interest changed by 8 which increased total open position to 43
On 6 Mar RVNL was trading at 286.00. The strike last trading price was 16.25, which was 2.9 higher than the previous day. The implied volatity was 24.95, the open interest changed by 1 which increased total open position to 31
On 5 Mar RVNL was trading at 279.25. The strike last trading price was 13.45, which was -1.85 lower than the previous day. The implied volatity was 24.84, the open interest changed by 28 which increased total open position to 33
On 4 Mar RVNL was trading at 282.05. The strike last trading price was 15, which was -46.5 lower than the previous day. The implied volatity was 29.28, the open interest changed by 1 which increased total open position to 1
On 2 Mar RVNL was trading at 299.45. The strike last trading price was 61.5, 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 Feb RVNL was trading at 316.35. The strike last trading price was 61.5, 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 61.5, 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 61.5, 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 61.5, 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 61.5, 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 61.5, 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 61.5, 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 18 Feb RVNL was trading at 309.65. The strike last trading price was 61.5, 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 Feb RVNL was trading at 308.75. The strike last trading price was 61.5, 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 (12d) 280 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.37
Vega: 0
Theta: -0.36
Gamma: 0.014
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 15 Apr | 287.06 | 7.27 | -7.68 | 49.21 | 890 | 118 | 716 |
| 13 Apr | 271.79 | 14.75 | 0.7300000000000004 | 49.76 | 100 | 23 | 594 |
| 10 Apr | 275.00 | 13.72 | -1.8899999999999988 | 47.5 | 411 | 177 | 564 |
| 9 Apr | 272.83 | 15.38 | 0.3 | 49.25 | 198 | 93 | 385 |
| 8 Apr | 274.94 | 14.61 | -10.81 | 50.8 | 164 | 30 | 283 |
| 7 Apr | 261.26 | 25.2 | -0.36 | 59.27 | 53 | 20 | 252 |
| 6 Apr | 261.55 | 25.73 | -11.4 | 63.9 | 49 | 15 | 232 |
| 2 Apr | 260.66 | 37.13 | 8.37 | 96.78 | 18 | 7 | 215 |
| 1 Apr | 262.61 | 28.76 | -12.39 | 73.64 | 57 | -3 | 208 |
| 30 Mar | 249.65 | 40.3 | -4.95 | 80.72 | 27 | 5 | 210 |
| 27 Mar | 264.05 | 45.5 | 5.25 | 120.61 | 37 | 21 | 205 |
| 25 Mar | 268.85 | 40.3 | -3.7 | 109.12 | 65 | 44 | 184 |
| 24 Mar | 258.45 | 44 | -4.05 | 102.54 | 12 | 4 | 139 |
| 23 Mar | 250.25 | 47.85 | 13.55 | 98.35 | 57 | 5 | 136 |
| 20 Mar | 264.55 | 34.3 | -1.2 | 77.9 | 35 | 27 | 131 |
| 19 Mar | 262.35 | 35.5 | 10.7 | 79.53 | 12 | 7 | 107 |
| 18 Mar | 275.10 | 24.8 | -5.65 | 65.16 | 17 | 0 | 100 |
| 17 Mar | 267.80 | 30.45 | -2.05 | 70.2 | 6 | 5 | 99 |
| 16 Mar | 266.70 | 32.5 | 3.15 | 73.44 | 14 | -2 | 93 |
| 13 Mar | 271.25 | 29 | 7 | 67.52 | 4 | -1 | 93 |
| 12 Mar | 279.60 | 22 | -4 | 59.74 | 17 | -6 | 94 |
| 11 Mar | 277.20 | 26 | 6.55 | 65.65 | 21 | 11 | 99 |
| 10 Mar | 283.60 | 19.5 | -8.55 | 57.57 | 41 | 20 | 87 |
| 9 Mar | 276.20 | 28.05 | 4.4 | 70.84 | 15 | -5 | 68 |
| 6 Mar | 286.00 | 23.55 | -1.05 | 66.17 | 41 | 13 | 73 |
| 5 Mar | 279.25 | 24.9 | -4.7 | 64.64 | 5 | 0 | 59 |
| 4 Mar | 282.05 | 30 | 6.9 | 75.08 | 22 | 5 | 59 |
| 2 Mar | 299.45 | 23.1 | 5.9 | 75.04 | 35 | 9 | 54 |
| 27 Feb | 316.35 | 17.45 | -1.1 | 70.82 | 36 | 16 | 41 |
| 26 Feb | 318.30 | 18.35 | -2.65 | 74.18 | 15 | 2 | 26 |
| 25 Feb | 317.60 | 21 | -0.55 | 78.31 | 15 | 6 | 23 |
| 24 Feb | 321.65 | 21.55 | -0.05 | 82.54 | 6 | -1 | 16 |
| 23 Feb | 319.20 | 21.6 | -1.05 | 81.4 | 13 | 12 | 17 |
| 20 Feb | 312.10 | 24 | 4 | 79.68 | 16 | 2 | 4 |
| 19 Feb | 306.85 | 20 | 6.7 | - | 0 | 0 | 2 |
| 18 Feb | 309.65 | 20 | 6.7 | - | 0 | 0 | 0 |
| 17 Feb | 308.75 | 20 | 6.7 | - | 0 | 0 | 2 |
For Rail Vikas Nigam Limited - strike price 280 expiring on 28APR2026
Delta for 280 PE is -0.37
Historical price for 280 PE is as follows
On 15 Apr RVNL was trading at 287.06. The strike last trading price was 7.27, which was -7.68 lower than the previous day. The implied volatity was 49.21, the open interest changed by 118 which increased total open position to 716
On 13 Apr RVNL was trading at 271.79. The strike last trading price was 14.75, which was 0.7300000000000004 higher than the previous day. The implied volatity was 49.76, the open interest changed by 23 which increased total open position to 594
On 10 Apr RVNL was trading at 275.00. The strike last trading price was 13.72, which was -1.8899999999999988 lower than the previous day. The implied volatity was 47.5, the open interest changed by 177 which increased total open position to 564
On 9 Apr RVNL was trading at 272.83. The strike last trading price was 15.38, which was 0.3 higher than the previous day. The implied volatity was 49.25, the open interest changed by 93 which increased total open position to 385
On 8 Apr RVNL was trading at 274.94. The strike last trading price was 14.61, which was -10.81 lower than the previous day. The implied volatity was 50.8, the open interest changed by 30 which increased total open position to 283
On 7 Apr RVNL was trading at 261.26. The strike last trading price was 25.2, which was -0.36 lower than the previous day. The implied volatity was 59.27, the open interest changed by 20 which increased total open position to 252
On 6 Apr RVNL was trading at 261.55. The strike last trading price was 25.73, which was -11.4 lower than the previous day. The implied volatity was 63.9, the open interest changed by 15 which increased total open position to 232
On 2 Apr RVNL was trading at 260.66. The strike last trading price was 37.13, which was 8.37 higher than the previous day. The implied volatity was 96.78, the open interest changed by 7 which increased total open position to 215
On 1 Apr RVNL was trading at 262.61. The strike last trading price was 28.76, which was -12.39 lower than the previous day. The implied volatity was 73.64, the open interest changed by -3 which decreased total open position to 208
On 30 Mar RVNL was trading at 249.65. The strike last trading price was 40.3, which was -4.95 lower than the previous day. The implied volatity was 80.72, the open interest changed by 5 which increased total open position to 210
On 27 Mar RVNL was trading at 264.05. The strike last trading price was 45.5, which was 5.25 higher than the previous day. The implied volatity was 120.61, the open interest changed by 21 which increased total open position to 205
On 25 Mar RVNL was trading at 268.85. The strike last trading price was 40.3, which was -3.7 lower than the previous day. The implied volatity was 109.12, the open interest changed by 44 which increased total open position to 184
On 24 Mar RVNL was trading at 258.45. The strike last trading price was 44, which was -4.05 lower than the previous day. The implied volatity was 102.54, the open interest changed by 4 which increased total open position to 139
On 23 Mar RVNL was trading at 250.25. The strike last trading price was 47.85, which was 13.55 higher than the previous day. The implied volatity was 98.35, the open interest changed by 5 which increased total open position to 136
On 20 Mar RVNL was trading at 264.55. The strike last trading price was 34.3, which was -1.2 lower than the previous day. The implied volatity was 77.9, the open interest changed by 27 which increased total open position to 131
On 19 Mar RVNL was trading at 262.35. The strike last trading price was 35.5, which was 10.7 higher than the previous day. The implied volatity was 79.53, the open interest changed by 7 which increased total open position to 107
On 18 Mar RVNL was trading at 275.10. The strike last trading price was 24.8, which was -5.65 lower than the previous day. The implied volatity was 65.16, the open interest changed by 0 which decreased total open position to 100
On 17 Mar RVNL was trading at 267.80. The strike last trading price was 30.45, which was -2.05 lower than the previous day. The implied volatity was 70.2, the open interest changed by 5 which increased total open position to 99
On 16 Mar RVNL was trading at 266.70. The strike last trading price was 32.5, which was 3.15 higher than the previous day. The implied volatity was 73.44, the open interest changed by -2 which decreased total open position to 93
On 13 Mar RVNL was trading at 271.25. The strike last trading price was 29, which was 7 higher than the previous day. The implied volatity was 67.52, the open interest changed by -1 which decreased total open position to 93
On 12 Mar RVNL was trading at 279.60. The strike last trading price was 22, which was -4 lower than the previous day. The implied volatity was 59.74, the open interest changed by -6 which decreased total open position to 94
On 11 Mar RVNL was trading at 277.20. The strike last trading price was 26, which was 6.55 higher than the previous day. The implied volatity was 65.65, the open interest changed by 11 which increased total open position to 99
On 10 Mar RVNL was trading at 283.60. The strike last trading price was 19.5, which was -8.55 lower than the previous day. The implied volatity was 57.57, the open interest changed by 20 which increased total open position to 87
On 9 Mar RVNL was trading at 276.20. The strike last trading price was 28.05, which was 4.4 higher than the previous day. The implied volatity was 70.84, the open interest changed by -5 which decreased total open position to 68
On 6 Mar RVNL was trading at 286.00. The strike last trading price was 23.55, which was -1.05 lower than the previous day. The implied volatity was 66.17, the open interest changed by 13 which increased total open position to 73
On 5 Mar RVNL was trading at 279.25. The strike last trading price was 24.9, which was -4.7 lower than the previous day. The implied volatity was 64.64, the open interest changed by 0 which decreased total open position to 59
On 4 Mar RVNL was trading at 282.05. The strike last trading price was 30, which was 6.9 higher than the previous day. The implied volatity was 75.08, the open interest changed by 5 which increased total open position to 59
On 2 Mar RVNL was trading at 299.45. The strike last trading price was 23.1, which was 5.9 higher than the previous day. The implied volatity was 75.04, the open interest changed by 9 which increased total open position to 54
On 27 Feb RVNL was trading at 316.35. The strike last trading price was 17.45, which was -1.1 lower than the previous day. The implied volatity was 70.82, the open interest changed by 16 which increased total open position to 41
On 26 Feb RVNL was trading at 318.30. The strike last trading price was 18.35, which was -2.65 lower than the previous day. The implied volatity was 74.18, the open interest changed by 2 which increased total open position to 26
On 25 Feb RVNL was trading at 317.60. The strike last trading price was 21, which was -0.55 lower than the previous day. The implied volatity was 78.31, the open interest changed by 6 which increased total open position to 23
On 24 Feb RVNL was trading at 321.65. The strike last trading price was 21.55, which was -0.05 lower than the previous day. The implied volatity was 82.54, the open interest changed by -1 which decreased total open position to 16
On 23 Feb RVNL was trading at 319.20. The strike last trading price was 21.6, which was -1.05 lower than the previous day. The implied volatity was 81.4, the open interest changed by 12 which increased total open position to 17
On 20 Feb RVNL was trading at 312.10. The strike last trading price was 24, which was 4 higher than the previous day. The implied volatity was 79.68, the open interest changed by 2 which increased total open position to 4
On 19 Feb RVNL was trading at 306.85. The strike last trading price was 20, which was 6.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 18 Feb RVNL was trading at 309.65. The strike last trading price was 20, which was 6.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Feb RVNL was trading at 308.75. The strike last trading price was 20, which was 6.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
