Historical option data for RVNL
25 May 2026 04:10 PM IST
| RVNL 26-May-2026 280 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.27
Vega: 0
Theta: -1.4
Gamma: 0.02942
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 25 May | 272.45 | 1.8 | -0.3 (-14.29%) | 68.01 | 3,135 | 145 | 1,192 | |||||||||
| 22 May | 271.10 | 2.2 | -0.4 (-15.38%) | 43.37 | 3,097 | -140 | 1,052 | |||||||||
| 21 May | 270.75 | 2.65 | 0.1 (3.92%) | 47.26 | 3,392 | 216 | 1,195 | |||||||||
| 20 May | 269.60 | 2.6 | -0.85 (-24.64%) | 44.03 | 1,757 | 144 | 979 | |||||||||
| 19 May | 271.55 | 3.3 | -2.85 (-46.34%) | 44 | 1,908 | 181 | 832 | |||||||||
| 18 May | 276.80 | 6.15 | -3.85 (-38.50%) | 44.11 | 1,623 | 256 | 650 | |||||||||
| 15 May | 283.00 | 9.95 | -3.6 (-26.57%) | 40.94 | 495 | -10 | 394 | |||||||||
| 14 May | 287.20 | 13.9 | 0.8 (6.11%) | 45.97 | 362 | -6 | 401 | |||||||||
| 13 May | 285.00 | 13.25 | 1.65 (14.22%) | 0 | 392 | 17 | 423 | |||||||||
| 12 May | 283.30 | 12.1 | -6.75 (-35.81%) | 0 | 156 | -1 | 407 | |||||||||
| 11 May | 295.40 | 19.55 | -8.1 (-29.29%) | 38.28 | 48 | -7 | 408 | |||||||||
| 8 May | 305.00 | 28 | -2.2 (-7.28%) | 36.8 | 30 | -10 | 416 | |||||||||
| 7 May | 308.70 | 30.25 | 2.55 (9.21%) | 31.72 | 62 | -11 | 426 | |||||||||
| 6 May | 305.10 | 27.2 | 3.7 (15.74%) | 33.49 | 57 | -26 | 438 | |||||||||
| 5 May | 300.45 | 23.5 | 2.55 (12.17%) | 34.77 | 76 | -16 | 465 | |||||||||
| 4 May | 296.65 | 21.8 | -2.77 (-11.27%) | 32.67 | 93 | -9 | 482 | |||||||||
| 30 Apr | 297.65 | 24.83 | -0.76 (-2.97%) | 41.02 | 54 | 2 | 493 | |||||||||
| 29 Apr | 302.30 | 25.57 | -6.5 (-20.27%) | 33.27 | 606 | -140 | 493 | |||||||||
| 28 Apr | 308.63 | 32.53 | 5.66 (21.06%) | 36.45 | 75 | -7 | 634 | |||||||||
| 27 Apr | 305.95 | 27 | 6.78 (33.53%) | 14.96 | 150 | 4 | 642 | |||||||||
| 24 Apr | 303.44 | 20.24 | -2.26 (-10.04%) | 72.74 | 299 | 177 | 636 | |||||||||
| 23 Apr | 307.21 | 22.5 | -3.52 (-13.53%) | 74.02 | 67 | 51 | 459 | |||||||||
| 22 Apr | 307.41 | 26.32 | 5.88 (28.77%) | 68.99 | 147 | 111 | 408 | |||||||||
| 21 Apr | 298.86 | 20.07 | 1.6 (8.66%) | 13.13 | 31 | 4 | 297 | |||||||||
| 20 Apr | 296.33 | 18.6 | -3.64 (-16.37%) | 18.65 | 21 | 8 | 294 | |||||||||
| 17 Apr | 303.06 | 22.24 | 4.64 (26.36%) | 69.67 | 130 | -31 | 285 | |||||||||
| 16 Apr | 293.89 | 18 | 2.45 (15.76%) | 20.75 | 88 | -10 | 315 | |||||||||
| 15 Apr | 287.06 | 15.4 | 5.6 (57.14%) | 28.03 | 269 | 27 | 326 | |||||||||
| 13 Apr | 271.79 | 9.8 | -1.99 (-16.88%) | 33.72 | 193 | -12 | 299 | |||||||||
| 10 Apr | 275.00 | 11.9 | 1.42 (13.55%) | 33.54 | 307 | 163 | 311 | |||||||||
| 9 Apr | 272.83 | 10.74 | -0.54 (-4.79%) | 31.6 | 149 | 77 | 148 | |||||||||
| 8 Apr | 274.94 | 11.59 | 1.64 (16.48%) | 29.94 | 116 | 66 | 70 | |||||||||
| 7 Apr | 261.26 | 9.95 | -49.3 (-83.21%) | 41.47 | 4 | 2 | 2 | |||||||||
| 6 Apr | 261.55 | 59.25 | 0 (0.00%) | 4.05 | 0 | 0 | 0 | |||||||||
| 2 Apr | 260.66 | 59.25 | 0 (0.00%) | 4.39 | 0 | 0 | 0 | |||||||||
| 1 Apr | 262.61 | 59.25 | 0 (0.00%) | 3.37 | 0 | 0 | 0 | |||||||||
| 30 Mar | 249.65 | 59.25 | 0 (0.00%) | 7.12 | 0 | 0 | 0 | |||||||||
| 27 Mar | 264.05 | 59.25 | 0 (0.00%) | 3.23 | 0 | 0 | 0 | |||||||||
| 25 Mar | 268.85 | 59.25 | 0 (0.00%) | 1.77 | 0 | 0 | 0 | |||||||||
| 24 Mar | 258.45 | 59.25 | 0 (0.00%) | 4.3 | 0 | 0 | 0 | |||||||||
| 23 Mar | 250.25 | 59.25 | 0 (0.00%) | 6.19 | 0 | 0 | 0 | |||||||||
| 20 Mar | 264.55 | 59.25 | 0 (0.00%) | 2.72 | 0 | 0 | 0 | |||||||||
| 19 Mar | 262.35 | 59.25 | 0 (0.00%) | 3.5 | 0 | 0 | 0 | |||||||||
| 18 Mar | 275.10 | 59.25 | 0 (0.00%) | 0.09 | 0 | 0 | 0 | |||||||||
| 17 Mar | 267.80 | 59.25 | 0 (0.00%) | 1.78 | 0 | 0 | 0 | |||||||||
| 16 Mar | 266.70 | 59.25 | 0 (0.00%) | 2.22 | 0 | 0 | 0 | |||||||||
| 13 Mar | 271.25 | 59.25 | 0 (0.00%) | 0.49 | 0 | 0 | 0 | |||||||||
| 12 Mar | 279.60 | 59.25 | 0 (0.00%) | 0.54 | 0 | 0 | 0 | |||||||||
| 11 Mar | 277.20 | 59.25 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 283.60 | 59.25 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 276.20 | 59.25 | 0 (0.00%) | 0.03 | 0 | 0 | 0 | |||||||||
| 6 Mar | 286.00 | 59.25 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 279.25 | 59.25 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 282.05 | 59.25 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 299.45 | 59.25 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 316.35 | 59.25 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Rail Vikas Nigam Limited - strike price 280 expiring on 26MAY2026
Delta for 280 CE is 0.27
Historical price for 280 CE is as follows
On 25 May RVNL was trading at 272.45. The strike last trading price was 1.8, which was -0.3 lower than the previous day. The implied volatity was 68.01, the open interest changed by 145 which increased total open position to 1192
On 22 May RVNL was trading at 271.10. The strike last trading price was 2.2, which was -0.4 lower than the previous day. The implied volatity was 43.37, the open interest changed by -140 which decreased total open position to 1052
On 21 May RVNL was trading at 270.75. The strike last trading price was 2.65, which was 0.1 higher than the previous day. The implied volatity was 47.26, the open interest changed by 216 which increased total open position to 1195
On 20 May RVNL was trading at 269.60. The strike last trading price was 2.6, which was -0.85 lower than the previous day. The implied volatity was 44.03, the open interest changed by 144 which increased total open position to 979
On 19 May RVNL was trading at 271.55. The strike last trading price was 3.3, which was -2.85 lower than the previous day. The implied volatity was 44, the open interest changed by 181 which increased total open position to 832
On 18 May RVNL was trading at 276.80. The strike last trading price was 6.15, which was -3.85 lower than the previous day. The implied volatity was 44.11, the open interest changed by 256 which increased total open position to 650
On 15 May RVNL was trading at 283.00. The strike last trading price was 9.95, which was -3.6 lower than the previous day. The implied volatity was 40.94, the open interest changed by -10 which decreased total open position to 394
On 14 May RVNL was trading at 287.20. The strike last trading price was 13.9, which was 0.8 higher than the previous day. The implied volatity was 45.97, the open interest changed by -6 which decreased total open position to 401
On 13 May RVNL was trading at 285.00. The strike last trading price was 13.25, which was 1.65 higher than the previous day. The implied volatity was 0, the open interest changed by 17 which increased total open position to 423
On 12 May RVNL was trading at 283.30. The strike last trading price was 12.1, which was -6.75 lower than the previous day. The implied volatity was 0, the open interest changed by -1 which decreased total open position to 407
On 11 May RVNL was trading at 295.40. The strike last trading price was 19.55, which was -8.1 lower than the previous day. The implied volatity was 38.28, the open interest changed by -7 which decreased total open position to 408
On 8 May RVNL was trading at 305.00. The strike last trading price was 28, which was -2.2 lower than the previous day. The implied volatity was 36.8, the open interest changed by -10 which decreased total open position to 416
On 7 May RVNL was trading at 308.70. The strike last trading price was 30.25, which was 2.55 higher than the previous day. The implied volatity was 31.72, the open interest changed by -11 which decreased total open position to 426
On 6 May RVNL was trading at 305.10. The strike last trading price was 27.2, which was 3.7 higher than the previous day. The implied volatity was 33.49, the open interest changed by -26 which decreased total open position to 438
On 5 May RVNL was trading at 300.45. The strike last trading price was 23.5, which was 2.55 higher than the previous day. The implied volatity was 34.77, the open interest changed by -16 which decreased total open position to 465
On 4 May RVNL was trading at 296.65. The strike last trading price was 21.8, which was -2.77 lower than the previous day. The implied volatity was 32.67, the open interest changed by -9 which decreased total open position to 482
On 30 Apr RVNL was trading at 297.65. The strike last trading price was 24.83, which was -0.76 lower than the previous day. The implied volatity was 41.02, the open interest changed by 2 which increased total open position to 493
On 29 Apr RVNL was trading at 302.30. The strike last trading price was 25.57, which was -6.5 lower than the previous day. The implied volatity was 33.27, the open interest changed by -140 which decreased total open position to 493
On 28 Apr RVNL was trading at 308.63. The strike last trading price was 32.53, which was 5.66 higher than the previous day. The implied volatity was 36.45, the open interest changed by -7 which decreased total open position to 634
On 27 Apr RVNL was trading at 305.95. The strike last trading price was 27, which was 6.78 higher than the previous day. The implied volatity was 14.96, the open interest changed by 4 which increased total open position to 642
On 24 Apr RVNL was trading at 303.44. The strike last trading price was 20.24, which was -2.26 lower than the previous day. The implied volatity was 72.74, the open interest changed by 177 which increased total open position to 636
On 23 Apr RVNL was trading at 307.21. The strike last trading price was 22.5, which was -3.52 lower than the previous day. The implied volatity was 74.02, the open interest changed by 51 which increased total open position to 459
On 22 Apr RVNL was trading at 307.41. The strike last trading price was 26.32, which was 5.88 higher than the previous day. The implied volatity was 68.99, the open interest changed by 111 which increased total open position to 408
On 21 Apr RVNL was trading at 298.86. The strike last trading price was 20.07, which was 1.6 higher than the previous day. The implied volatity was 13.13, the open interest changed by 4 which increased total open position to 297
On 20 Apr RVNL was trading at 296.33. The strike last trading price was 18.6, which was -3.64 lower than the previous day. The implied volatity was 18.65, the open interest changed by 8 which increased total open position to 294
On 17 Apr RVNL was trading at 303.06. The strike last trading price was 22.24, which was 4.64 higher than the previous day. The implied volatity was 69.67, the open interest changed by -31 which decreased total open position to 285
On 16 Apr RVNL was trading at 293.89. The strike last trading price was 18, which was 2.45 higher than the previous day. The implied volatity was 20.75, the open interest changed by -10 which decreased total open position to 315
On 15 Apr RVNL was trading at 287.06. The strike last trading price was 15.4, which was 5.6 higher than the previous day. The implied volatity was 28.03, the open interest changed by 27 which increased total open position to 326
On 13 Apr RVNL was trading at 271.79. The strike last trading price was 9.8, which was -1.99 lower than the previous day. The implied volatity was 33.72, the open interest changed by -12 which decreased total open position to 299
On 10 Apr RVNL was trading at 275.00. The strike last trading price was 11.9, which was 1.42 higher than the previous day. The implied volatity was 33.54, the open interest changed by 163 which increased total open position to 311
On 9 Apr RVNL was trading at 272.83. The strike last trading price was 10.74, which was -0.54 lower than the previous day. The implied volatity was 31.6, the open interest changed by 77 which increased total open position to 148
On 8 Apr RVNL was trading at 274.94. The strike last trading price was 11.59, which was 1.64 higher than the previous day. The implied volatity was 29.94, the open interest changed by 66 which increased total open position to 70
On 7 Apr RVNL was trading at 261.26. The strike last trading price was 9.95, which was -49.3 lower than the previous day. The implied volatity was 41.47, the open interest changed by 2 which increased total open position to 2
On 6 Apr RVNL was trading at 261.55. The strike last trading price was 59.25, which was 0 lower than the previous day. The implied volatity was 4.05, 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 59.25, which was 0 lower than the previous day. The implied volatity was 4.39, the open interest changed by 0 which decreased total open position to 0
On 1 Apr RVNL was trading at 262.61. The strike last trading price was 59.25, which was 0 lower than the previous day. The implied volatity was 3.37, the open interest changed by 0 which decreased total open position to 0
On 30 Mar RVNL was trading at 249.65. The strike last trading price was 59.25, which was 0 lower than the previous day. The implied volatity was 7.12, the open interest changed by 0 which decreased total open position to 0
On 27 Mar RVNL was trading at 264.05. The strike last trading price was 59.25, which was 0 lower than the previous day. The implied volatity was 3.23, the open interest changed by 0 which decreased total open position to 0
On 25 Mar RVNL was trading at 268.85. The strike last trading price was 59.25, which was 0 lower than the previous day. The implied volatity was 1.77, the open interest changed by 0 which decreased total open position to 0
On 24 Mar RVNL was trading at 258.45. The strike last trading price was 59.25, which was 0 lower than the previous day. The implied volatity was 4.3, the open interest changed by 0 which decreased total open position to 0
On 23 Mar RVNL was trading at 250.25. The strike last trading price was 59.25, which was 0 lower than the previous day. The implied volatity was 6.19, the open interest changed by 0 which decreased total open position to 0
On 20 Mar RVNL was trading at 264.55. The strike last trading price was 59.25, which was 0 lower than the previous day. The implied volatity was 2.72, the open interest changed by 0 which decreased total open position to 0
On 19 Mar RVNL was trading at 262.35. The strike last trading price was 59.25, which was 0 lower than the previous day. The implied volatity was 3.5, the open interest changed by 0 which decreased total open position to 0
On 18 Mar RVNL was trading at 275.10. The strike last trading price was 59.25, which was 0 lower than the previous day. The implied volatity was 0.09, the open interest changed by 0 which decreased total open position to 0
On 17 Mar RVNL was trading at 267.80. The strike last trading price was 59.25, which was 0 lower than the previous day. The implied volatity was 1.78, the open interest changed by 0 which decreased total open position to 0
On 16 Mar RVNL was trading at 266.70. The strike last trading price was 59.25, which was 0 lower than the previous day. The implied volatity was 2.22, the open interest changed by 0 which decreased total open position to 0
On 13 Mar RVNL was trading at 271.25. The strike last trading price was 59.25, which was 0 lower than the previous day. The implied volatity was 0.49, the open interest changed by 0 which decreased total open position to 0
On 12 Mar RVNL was trading at 279.60. The strike last trading price was 59.25, which was 0 lower than the previous day. The implied volatity was 0.54, the open interest changed by 0 which decreased total open position to 0
On 11 Mar RVNL was trading at 277.20. The strike last trading price was 59.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Mar RVNL was trading at 283.60. The strike last trading price was 59.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Mar RVNL was trading at 276.20. The strike last trading price was 59.25, which was 0 lower than the previous day. The implied volatity was 0.03, the open interest changed by 0 which decreased total open position to 0
On 6 Mar RVNL was trading at 286.00. The strike last trading price was 59.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Mar RVNL was trading at 279.25. The strike last trading price was 59.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar RVNL was trading at 282.05. The strike last trading price was 59.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Mar RVNL was trading at 299.45. The strike last trading price was 59.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Feb RVNL was trading at 316.35. The strike last trading price was 59.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| RVNL 26-May-2026 280 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.77
Vega: 0
Theta: -1.06
Gamma: 0.03205
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 25 May | 272.45 | 8.5 | -1.5 (-15.00%) | 57.64 | 323 | -227 | 261 |
| 22 May | 271.10 | 10.6 | -1.4 (-11.67%) | 44.87 | 136 | -107 | 489 |
| 21 May | 270.75 | 12.4 | -0.1 (-0.80%) | 48.9 | 75 | -13 | 596 |
| 20 May | 269.60 | 12.6 | 0.6 (5.00%) | 43.47 | 589 | -104 | 612 |
| 19 May | 271.55 | 12.4 | 3.4 (37.78%) | 45.28 | 505 | -105 | 718 |
| 18 May | 276.80 | 8.7 | 1.7 (24.29%) | 44.16 | 592 | -49 | 823 |
| 15 May | 283.00 | 6.6 | 0.65 (10.92%) | 41.6 | 567 | -13 | 876 |
| 14 May | 287.20 | 5.65 | -1.35 (-19.29%) | 44.25 | 905 | 33 | 887 |
| 13 May | 285.00 | 6.7 | -2.45 (-26.78%) | 0 | 734 | -97 | 852 |
| 12 May | 283.30 | 8.6 | 3.4 (65.38%) | 0 | 741 | 275 | 949 |
| 11 May | 295.40 | 5 | 2.35 (88.68%) | 0 | 142 | -1 | 672 |
| 8 May | 305.00 | 2.55 | 0 (0.00%) | 42.41 | 387 | 58 | 672 |
| 7 May | 308.70 | 2.35 | -1 (-29.85%) | 43.37 | 265 | -22 | 615 |
| 6 May | 305.10 | 3.3 | -2.1 (-38.89%) | 43.74 | 191 | -35 | 638 |
| 5 May | 300.45 | 5.3 | -1.75 (-24.82%) | 48.22 | 260 | 61 | 673 |
| 4 May | 296.65 | 6.6 | -0.63 (-8.71%) | 49.82 | 440 | 115 | 611 |
| 30 Apr | 297.65 | 6.92 | -0.32 (-4.42%) | 47.54 | 322 | 55 | 551 |
| 29 Apr | 302.30 | 6.84 | 0.53 (8.40%) | 49.61 | 364 | 30 | 497 |
| 28 Apr | 308.63 | 6.5 | -3.41 (-34.41%) | 54.08 | 505 | -30 | 468 |
| 27 Apr | 305.95 | 9.27 | -5.36 (-36.64%) | 60.9 | 293 | -2 | 500 |
| 24 Apr | 303.44 | 13.05 | -1.55 (-10.62%) | 68.07 | 279 | 202 | 502 |
| 23 Apr | 307.21 | 14.63 | 1.6 (12.28%) | 75.03 | 146 | 12 | 280 |
| 22 Apr | 307.41 | 13.2 | -2.37 (-15.22%) | 69.87 | 137 | 52 | 268 |
| 21 Apr | 298.86 | 15.85 | -2.31 (-12.72%) | 68.76 | 62 | -23 | 215 |
| 20 Apr | 296.33 | 18.5 | 2.42 (15.05%) | 72.16 | 87 | 50 | 227 |
| 17 Apr | 303.06 | 16.08 | -2.47 (-13.32%) | 70.7 | 237 | 47 | 177 |
| 16 Apr | 293.89 | 18 | -4.49 (-19.96%) | 66.11 | 90 | 25 | 131 |
| 15 Apr | 287.06 | 22.25 | -7.95 (-26.32%) | 69.43 | 53 | 6 | 105 |
| 13 Apr | 271.79 | 30.2 | 1.07 (3.67%) | 69.92 | 4 | 1 | 98 |
| 10 Apr | 275.00 | 29.1 | -0.27 (-0.92%) | 70.28 | 33 | 14 | 97 |
| 9 Apr | 272.83 | 29.1 | 1.15 (4.11%) | 69.63 | 36 | 15 | 81 |
| 8 Apr | 274.94 | 27.95 | -10.3 (-26.93%) | 69.28 | 63 | 56 | 66 |
| 7 Apr | 261.26 | 38.25 | 4.3 (12.67%) | 77.36 | 4 | 1 | 9 |
| 6 Apr | 261.55 | 33.95 | 13.95 (69.75%) | - | 0 | 0 | 8 |
| 2 Apr | 260.66 | 33.95 | 13.95 (69.75%) | - | 0 | 0 | 8 |
| 1 Apr | 262.61 | 33.95 | 13.95 (69.75%) | - | 0 | 0 | 8 |
| 30 Mar | 249.65 | 33.95 | 13.95 (69.75%) | - | 0 | 0 | 0 |
| 27 Mar | 264.05 | 33.95 | 13.95 (69.75%) | - | 0 | 0 | 8 |
| 25 Mar | 268.85 | 33.95 | 13.95 (69.75%) | - | 0 | 0 | 8 |
| 24 Mar | 258.45 | 33.95 | 13.95 (69.75%) | - | 0 | 0 | 8 |
| 23 Mar | 250.25 | 33.95 | 13.95 (69.75%) | - | 0 | 0 | 8 |
| 20 Mar | 264.55 | 33.95 | 13.95 (69.75%) | - | 0 | 0 | 0 |
| 19 Mar | 262.35 | 33.95 | 13.95 (69.75%) | - | 0 | 0 | 8 |
| 18 Mar | 275.10 | 33.95 | 13.95 (69.75%) | 71.28 | 8 | 2 | 7 |
| 17 Mar | 267.80 | 20 | -1.25 (-5.88%) | - | 0 | 0 | 5 |
| 16 Mar | 266.70 | 20 | -1.25 (-5.88%) | - | 0 | 0 | 5 |
| 13 Mar | 271.25 | 20 | -1.25 (-5.88%) | - | 0 | 0 | 0 |
| 12 Mar | 279.60 | 20 | -1.25 (-5.88%) | - | 0 | 0 | 0 |
| 11 Mar | 277.20 | 20 | -1.25 (-5.88%) | - | 0 | 0 | 5 |
| 10 Mar | 283.60 | 20 | -1.25 (-5.88%) | - | 0 | 0 | 5 |
| 9 Mar | 276.20 | 20 | -1.25 (-5.88%) | - | 0 | 0 | 5 |
| 6 Mar | 286.00 | 20 | -1.25 (-5.88%) | 48.62 | 1 | 0 | 4 |
| 5 Mar | 279.25 | 21.25 | -3.85 (-15.34%) | - | 0 | 0 | 0 |
| 4 Mar | 282.05 | 21.25 | -3.85 (-15.34%) | - | 0 | 0 | 4 |
| 2 Mar | 299.45 | 21.25 | -3.85 (-15.34%) | - | 0 | 1 | 0 |
| 27 Feb | 316.35 | 21.25 | -3.85 (-15.34%) | 67.38 | 14 | 1 | 4 |
For Rail Vikas Nigam Limited - strike price 280 expiring on 26MAY2026
Delta for 280 PE is -0.77
Historical price for 280 PE is as follows
On 25 May RVNL was trading at 272.45. The strike last trading price was 8.5, which was -1.5 lower than the previous day. The implied volatity was 57.64, the open interest changed by -227 which decreased total open position to 261
On 22 May RVNL was trading at 271.10. The strike last trading price was 10.6, which was -1.4 lower than the previous day. The implied volatity was 44.87, the open interest changed by -107 which decreased total open position to 489
On 21 May RVNL was trading at 270.75. The strike last trading price was 12.4, which was -0.1 lower than the previous day. The implied volatity was 48.9, the open interest changed by -13 which decreased total open position to 596
On 20 May RVNL was trading at 269.60. The strike last trading price was 12.6, which was 0.6 higher than the previous day. The implied volatity was 43.47, the open interest changed by -104 which decreased total open position to 612
On 19 May RVNL was trading at 271.55. The strike last trading price was 12.4, which was 3.4 higher than the previous day. The implied volatity was 45.28, the open interest changed by -105 which decreased total open position to 718
On 18 May RVNL was trading at 276.80. The strike last trading price was 8.7, which was 1.7 higher than the previous day. The implied volatity was 44.16, the open interest changed by -49 which decreased total open position to 823
On 15 May RVNL was trading at 283.00. The strike last trading price was 6.6, which was 0.65 higher than the previous day. The implied volatity was 41.6, the open interest changed by -13 which decreased total open position to 876
On 14 May RVNL was trading at 287.20. The strike last trading price was 5.65, which was -1.35 lower than the previous day. The implied volatity was 44.25, the open interest changed by 33 which increased total open position to 887
On 13 May RVNL was trading at 285.00. The strike last trading price was 6.7, which was -2.45 lower than the previous day. The implied volatity was 0, the open interest changed by -97 which decreased total open position to 852
On 12 May RVNL was trading at 283.30. The strike last trading price was 8.6, which was 3.4 higher than the previous day. The implied volatity was 0, the open interest changed by 275 which increased total open position to 949
On 11 May RVNL was trading at 295.40. The strike last trading price was 5, which was 2.35 higher than the previous day. The implied volatity was 0, the open interest changed by -1 which decreased total open position to 672
On 8 May RVNL was trading at 305.00. The strike last trading price was 2.55, which was 0 lower than the previous day. The implied volatity was 42.41, the open interest changed by 58 which increased total open position to 672
On 7 May RVNL was trading at 308.70. The strike last trading price was 2.35, which was -1 lower than the previous day. The implied volatity was 43.37, the open interest changed by -22 which decreased total open position to 615
On 6 May RVNL was trading at 305.10. The strike last trading price was 3.3, which was -2.1 lower than the previous day. The implied volatity was 43.74, the open interest changed by -35 which decreased total open position to 638
On 5 May RVNL was trading at 300.45. The strike last trading price was 5.3, which was -1.75 lower than the previous day. The implied volatity was 48.22, the open interest changed by 61 which increased total open position to 673
On 4 May RVNL was trading at 296.65. The strike last trading price was 6.6, which was -0.63 lower than the previous day. The implied volatity was 49.82, the open interest changed by 115 which increased total open position to 611
On 30 Apr RVNL was trading at 297.65. The strike last trading price was 6.92, which was -0.32 lower than the previous day. The implied volatity was 47.54, the open interest changed by 55 which increased total open position to 551
On 29 Apr RVNL was trading at 302.30. The strike last trading price was 6.84, which was 0.53 higher than the previous day. The implied volatity was 49.61, the open interest changed by 30 which increased total open position to 497
On 28 Apr RVNL was trading at 308.63. The strike last trading price was 6.5, which was -3.41 lower than the previous day. The implied volatity was 54.08, the open interest changed by -30 which decreased total open position to 468
On 27 Apr RVNL was trading at 305.95. The strike last trading price was 9.27, which was -5.36 lower than the previous day. The implied volatity was 60.9, the open interest changed by -2 which decreased total open position to 500
On 24 Apr RVNL was trading at 303.44. The strike last trading price was 13.05, which was -1.55 lower than the previous day. The implied volatity was 68.07, the open interest changed by 202 which increased total open position to 502
On 23 Apr RVNL was trading at 307.21. The strike last trading price was 14.63, which was 1.6 higher than the previous day. The implied volatity was 75.03, the open interest changed by 12 which increased total open position to 280
On 22 Apr RVNL was trading at 307.41. The strike last trading price was 13.2, which was -2.37 lower than the previous day. The implied volatity was 69.87, the open interest changed by 52 which increased total open position to 268
On 21 Apr RVNL was trading at 298.86. The strike last trading price was 15.85, which was -2.31 lower than the previous day. The implied volatity was 68.76, the open interest changed by -23 which decreased total open position to 215
On 20 Apr RVNL was trading at 296.33. The strike last trading price was 18.5, which was 2.42 higher than the previous day. The implied volatity was 72.16, the open interest changed by 50 which increased total open position to 227
On 17 Apr RVNL was trading at 303.06. The strike last trading price was 16.08, which was -2.47 lower than the previous day. The implied volatity was 70.7, the open interest changed by 47 which increased total open position to 177
On 16 Apr RVNL was trading at 293.89. The strike last trading price was 18, which was -4.49 lower than the previous day. The implied volatity was 66.11, the open interest changed by 25 which increased total open position to 131
On 15 Apr RVNL was trading at 287.06. The strike last trading price was 22.25, which was -7.95 lower than the previous day. The implied volatity was 69.43, the open interest changed by 6 which increased total open position to 105
On 13 Apr RVNL was trading at 271.79. The strike last trading price was 30.2, which was 1.07 higher than the previous day. The implied volatity was 69.92, the open interest changed by 1 which increased total open position to 98
On 10 Apr RVNL was trading at 275.00. The strike last trading price was 29.1, which was -0.27 lower than the previous day. The implied volatity was 70.28, the open interest changed by 14 which increased total open position to 97
On 9 Apr RVNL was trading at 272.83. The strike last trading price was 29.1, which was 1.15 higher than the previous day. The implied volatity was 69.63, the open interest changed by 15 which increased total open position to 81
On 8 Apr RVNL was trading at 274.94. The strike last trading price was 27.95, which was -10.3 lower than the previous day. The implied volatity was 69.28, the open interest changed by 56 which increased total open position to 66
On 7 Apr RVNL was trading at 261.26. The strike last trading price was 38.25, which was 4.3 higher than the previous day. The implied volatity was 77.36, the open interest changed by 1 which increased total open position to 9
On 6 Apr RVNL was trading at 261.55. The strike last trading price was 33.95, which was 13.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 2 Apr RVNL was trading at 260.66. The strike last trading price was 33.95, which was 13.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 1 Apr RVNL was trading at 262.61. The strike last trading price was 33.95, which was 13.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 30 Mar RVNL was trading at 249.65. The strike last trading price was 33.95, which was 13.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Mar RVNL was trading at 264.05. The strike last trading price was 33.95, which was 13.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 25 Mar RVNL was trading at 268.85. The strike last trading price was 33.95, which was 13.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 24 Mar RVNL was trading at 258.45. The strike last trading price was 33.95, which was 13.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 23 Mar RVNL was trading at 250.25. The strike last trading price was 33.95, which was 13.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 20 Mar RVNL was trading at 264.55. The strike last trading price was 33.95, which was 13.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Mar RVNL was trading at 262.35. The strike last trading price was 33.95, which was 13.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 18 Mar RVNL was trading at 275.10. The strike last trading price was 33.95, which was 13.95 higher than the previous day. The implied volatity was 71.28, the open interest changed by 2 which increased total open position to 7
On 17 Mar RVNL was trading at 267.80. 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 5
On 16 Mar RVNL was trading at 266.70. 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 5
On 13 Mar RVNL was trading at 271.25. 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 0
On 12 Mar RVNL was trading at 279.60. 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 0
On 11 Mar RVNL was trading at 277.20. 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 5
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 5
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 -, the open interest changed by 0 which decreased total open position to 5
On 6 Mar RVNL was trading at 286.00. The strike last trading price was 20, which was -1.25 lower than the previous day. The implied volatity was 48.62, the open interest changed by 0 which decreased total open position to 4
On 5 Mar RVNL was trading at 279.25. The strike last trading price was 21.25, which was -3.85 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 -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 2 Mar RVNL was trading at 299.45. The strike last trading price was 21.25, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 27 Feb RVNL was trading at 316.35. The strike last trading price was 21.25, which was -3.85 lower than the previous day. The implied volatity was 67.38, the open interest changed by 1 which increased total open position to 4
