RVNL
Rail Vikas Nigam Limited
Historical option data for RVNL
18 Mar 2026 04:13 PM IST
| RVNL 30-MAR-2026 285 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.32
Vega: 0.18
Theta: -0.29
Gamma: 0.02
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 18 Mar | 275.10 | 3.6 | 0.6 | 35.68 | 997 | 65 | 550 | |||||||||
| 17 Mar | 267.80 | 3.1 | -0.95 | 42.86 | 872 | 12 | 486 | |||||||||
| 16 Mar | 266.70 | 4 | -2 | 48.33 | 934 | 8 | 474 | |||||||||
| 13 Mar | 271.25 | 6.15 | -3 | 47.86 | 533 | 2 | 459 | |||||||||
| 12 Mar | 279.60 | 9.1 | 1.75 | 43.76 | 984 | -70 | 467 | |||||||||
| 11 Mar | 277.20 | 7.3 | -3.75 | 40.55 | 665 | 67 | 545 | |||||||||
| 10 Mar | 283.60 | 11.3 | 3.35 | 39.79 | 914 | -88 | 478 | |||||||||
| 9 Mar | 276.20 | 8.1 | -2.2 | 39.52 | 469 | 39 | 573 | |||||||||
| 6 Mar | 286.00 | 10.4 | 2.2 | 31.04 | 2,395 | 103 | 533 | |||||||||
| 5 Mar | 279.25 | 8.8 | 0.25 | 32.77 | 1,719 | 151 | 432 | |||||||||
| 4 Mar | 282.05 | 8.65 | -2.4 | 33.05 | 582 | 83 | 280 | |||||||||
| 2 Mar | 299.45 | 11.2 | -4.95 | 3.97 | 236 | 85 | 202 | |||||||||
| 27 Feb | 316.35 | 16 | 1.4 | - | 90 | 0 | 117 | |||||||||
| 26 Feb | 318.30 | 16 | 1.4 | - | 90 | 26 | 118 | |||||||||
| 25 Feb | 317.60 | 14.7 | -4.05 | - | 116 | 84 | 88 | |||||||||
|
|
||||||||||||||||
| 24 Feb | 321.65 | 18.75 | 1.5 | - | 1 | 0 | 3 | |||||||||
| 23 Feb | 319.20 | 17.25 | -35.3 | - | 3 | 2 | 2 | |||||||||
| 20 Feb | 312.10 | 52.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 306.85 | 52.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 309.65 | 52.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 308.75 | 52.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 309.65 | 52.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 308.95 | 52.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 313.70 | 52.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 316.55 | 52.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 319.45 | 52.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 317.25 | 52.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 314.10 | 52.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 316.60 | 52.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 321.00 | 52.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 324.65 | 52.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 322.80 | 52.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 326.55 | 52.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 343.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 341.45 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 342.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Rail Vikas Nigam Limited - strike price 285 expiring on 30MAR2026
Delta for 285 CE is 0.32
Historical price for 285 CE is as follows
On 18 Mar RVNL was trading at 275.10. The strike last trading price was 3.6, which was 0.6 higher than the previous day. The implied volatity was 35.68, the open interest changed by 65 which increased total open position to 550
On 17 Mar RVNL was trading at 267.80. The strike last trading price was 3.1, which was -0.95 lower than the previous day. The implied volatity was 42.86, the open interest changed by 12 which increased total open position to 486
On 16 Mar RVNL was trading at 266.70. The strike last trading price was 4, which was -2 lower than the previous day. The implied volatity was 48.33, the open interest changed by 8 which increased total open position to 474
On 13 Mar RVNL was trading at 271.25. The strike last trading price was 6.15, which was -3 lower than the previous day. The implied volatity was 47.86, the open interest changed by 2 which increased total open position to 459
On 12 Mar RVNL was trading at 279.60. The strike last trading price was 9.1, which was 1.75 higher than the previous day. The implied volatity was 43.76, the open interest changed by -70 which decreased total open position to 467
On 11 Mar RVNL was trading at 277.20. The strike last trading price was 7.3, which was -3.75 lower than the previous day. The implied volatity was 40.55, the open interest changed by 67 which increased total open position to 545
On 10 Mar RVNL was trading at 283.60. The strike last trading price was 11.3, which was 3.35 higher than the previous day. The implied volatity was 39.79, the open interest changed by -88 which decreased total open position to 478
On 9 Mar RVNL was trading at 276.20. The strike last trading price was 8.1, which was -2.2 lower than the previous day. The implied volatity was 39.52, the open interest changed by 39 which increased total open position to 573
On 6 Mar RVNL was trading at 286.00. The strike last trading price was 10.4, which was 2.2 higher than the previous day. The implied volatity was 31.04, the open interest changed by 103 which increased total open position to 533
On 5 Mar RVNL was trading at 279.25. The strike last trading price was 8.8, which was 0.25 higher than the previous day. The implied volatity was 32.77, the open interest changed by 151 which increased total open position to 432
On 4 Mar RVNL was trading at 282.05. The strike last trading price was 8.65, which was -2.4 lower than the previous day. The implied volatity was 33.05, the open interest changed by 83 which increased total open position to 280
On 2 Mar RVNL was trading at 299.45. The strike last trading price was 11.2, which was -4.95 lower than the previous day. The implied volatity was 3.97, the open interest changed by 85 which increased total open position to 202
On 27 Feb RVNL was trading at 316.35. The strike last trading price was 16, which was 1.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 117
On 26 Feb RVNL was trading at 318.30. The strike last trading price was 16, which was 1.4 higher than the previous day. The implied volatity was -, the open interest changed by 26 which increased total open position to 118
On 25 Feb RVNL was trading at 317.60. The strike last trading price was 14.7, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by 84 which increased total open position to 88
On 24 Feb RVNL was trading at 321.65. The strike last trading price was 18.75, which was 1.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 23 Feb RVNL was trading at 319.20. The strike last trading price was 17.25, which was -35.3 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2
On 20 Feb RVNL was trading at 312.10. The strike last trading price was 52.55, 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 52.55, 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 52.55, 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 52.55, 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 Feb RVNL was trading at 309.65. The strike last trading price was 52.55, 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 Feb RVNL was trading at 308.95. The strike last trading price was 52.55, 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 12 Feb RVNL was trading at 313.70. The strike last trading price was 52.55, 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 11 Feb RVNL was trading at 316.55. The strike last trading price was 52.55, 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 Feb RVNL was trading at 319.45. The strike last trading price was 52.55, 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 Feb RVNL was trading at 317.25. The strike last trading price was 52.55, 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 Feb RVNL was trading at 314.10. The strike last trading price was 52.55, 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 Feb RVNL was trading at 316.60. The strike last trading price was 52.55, 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 Feb RVNL was trading at 321.00. The strike last trading price was 52.55, 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 3 Feb RVNL was trading at 324.65. The strike last trading price was 52.55, 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 Feb RVNL was trading at 322.80. The strike last trading price was 52.55, 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 1 Feb RVNL was trading at 326.55. The strike last trading price was 52.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jan RVNL was trading at 343.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jan RVNL was trading at 341.45. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Jan RVNL was trading at 342.50. 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 30MAR2026 285 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.63
Vega: 0.19
Theta: -0.31
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 18 Mar | 275.10 | 14.35 | -6.75 | 46.08 | 35 | -11 | 298 |
| 17 Mar | 267.80 | 20.85 | -3.1 | 53.3 | 11 | -2 | 308 |
| 16 Mar | 266.70 | 23.95 | 1.55 | 63.9 | 21 | -12 | 310 |
| 13 Mar | 271.25 | 22.4 | 6.9 | 63.58 | 106 | -13 | 323 |
| 12 Mar | 279.60 | 15.85 | -2.3 | 56.02 | 391 | -110 | 335 |
| 11 Mar | 277.20 | 18.4 | 5.05 | 57.97 | 168 | -28 | 447 |
| 10 Mar | 283.60 | 12.9 | -8 | 51.34 | 246 | -88 | 473 |
| 9 Mar | 276.20 | 21 | 3.85 | 67.61 | 148 | -75 | 570 |
| 6 Mar | 286.00 | 16.6 | -1.8 | 61.51 | 1,596 | 369 | 647 |
| 5 Mar | 279.25 | 16.5 | -6.05 | 53.02 | 547 | -208 | 279 |
| 4 Mar | 282.05 | 21.35 | 3.85 | 66.81 | 265 | 36 | 487 |
| 2 Mar | 299.45 | 16.5 | 5.95 | 75.13 | 192 | -16 | 450 |
| 27 Feb | 316.35 | 10.9 | -0.5 | 68.45 | 107 | 28 | 467 |
| 26 Feb | 318.30 | 11.5 | -3.5 | 71.83 | 476 | 261 | 440 |
| 25 Feb | 317.60 | 14.95 | 2.1 | 79.86 | 308 | 81 | 179 |
| 24 Feb | 321.65 | 12.85 | -2.6 | 76.93 | 105 | 16 | 99 |
| 23 Feb | 319.20 | 14.8 | -1.45 | 81.09 | 123 | 76 | 82 |
| 20 Feb | 312.10 | 16.35 | 5.65 | 75.51 | 11 | 4 | 4 |
| 19 Feb | 306.85 | 10.7 | 0 | 7.15 | 0 | 0 | 0 |
| 18 Feb | 309.65 | 10.7 | 0 | 7.85 | 0 | 0 | 0 |
| 17 Feb | 308.75 | 10.7 | 0 | 7.78 | 0 | 0 | 0 |
| 16 Feb | 309.65 | 10.7 | 0 | 7.99 | 0 | 0 | 0 |
| 13 Feb | 308.95 | 10.7 | 0 | 7.64 | 0 | 0 | 0 |
| 12 Feb | 313.70 | 10.7 | 0 | 8.73 | 0 | 0 | 0 |
| 11 Feb | 316.55 | 10.7 | 0 | 9.18 | 0 | 0 | 0 |
| 10 Feb | 319.45 | 10.7 | 0 | 9.79 | 0 | 0 | 0 |
| 9 Feb | 317.25 | 10.7 | 0 | 9.08 | 0 | 0 | 0 |
| 6 Feb | 314.10 | 10.7 | 0 | 8.21 | 0 | 0 | 0 |
| 5 Feb | 316.60 | 10.7 | 0 | 8.87 | 0 | 0 | 0 |
| 4 Feb | 321.00 | 10.7 | 0 | 9.65 | 0 | 0 | 0 |
| 3 Feb | 324.65 | 10.7 | 0 | 10.19 | 0 | 0 | 0 |
| 2 Feb | 322.80 | 10.7 | 0 | 10.23 | 0 | 0 | 0 |
| 1 Feb | 326.55 | 10.7 | 0 | 10.3 | 0 | 0 | 0 |
| 30 Jan | 343.40 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 341.45 | 0 | 0 | - | 0 | 0 | 0 |
| 28 Jan | 342.50 | 0 | 0 | - | 0 | 0 | 0 |
For Rail Vikas Nigam Limited - strike price 285 expiring on 30MAR2026
Delta for 285 PE is -0.63
Historical price for 285 PE is as follows
On 18 Mar RVNL was trading at 275.10. The strike last trading price was 14.35, which was -6.75 lower than the previous day. The implied volatity was 46.08, the open interest changed by -11 which decreased total open position to 298
On 17 Mar RVNL was trading at 267.80. The strike last trading price was 20.85, which was -3.1 lower than the previous day. The implied volatity was 53.3, the open interest changed by -2 which decreased total open position to 308
On 16 Mar RVNL was trading at 266.70. The strike last trading price was 23.95, which was 1.55 higher than the previous day. The implied volatity was 63.9, the open interest changed by -12 which decreased total open position to 310
On 13 Mar RVNL was trading at 271.25. The strike last trading price was 22.4, which was 6.9 higher than the previous day. The implied volatity was 63.58, the open interest changed by -13 which decreased total open position to 323
On 12 Mar RVNL was trading at 279.60. The strike last trading price was 15.85, which was -2.3 lower than the previous day. The implied volatity was 56.02, the open interest changed by -110 which decreased total open position to 335
On 11 Mar RVNL was trading at 277.20. The strike last trading price was 18.4, which was 5.05 higher than the previous day. The implied volatity was 57.97, the open interest changed by -28 which decreased total open position to 447
On 10 Mar RVNL was trading at 283.60. The strike last trading price was 12.9, which was -8 lower than the previous day. The implied volatity was 51.34, the open interest changed by -88 which decreased total open position to 473
On 9 Mar RVNL was trading at 276.20. The strike last trading price was 21, which was 3.85 higher than the previous day. The implied volatity was 67.61, the open interest changed by -75 which decreased total open position to 570
On 6 Mar RVNL was trading at 286.00. The strike last trading price was 16.6, which was -1.8 lower than the previous day. The implied volatity was 61.51, the open interest changed by 369 which increased total open position to 647
On 5 Mar RVNL was trading at 279.25. The strike last trading price was 16.5, which was -6.05 lower than the previous day. The implied volatity was 53.02, the open interest changed by -208 which decreased total open position to 279
On 4 Mar RVNL was trading at 282.05. The strike last trading price was 21.35, which was 3.85 higher than the previous day. The implied volatity was 66.81, the open interest changed by 36 which increased total open position to 487
On 2 Mar RVNL was trading at 299.45. The strike last trading price was 16.5, which was 5.95 higher than the previous day. The implied volatity was 75.13, the open interest changed by -16 which decreased total open position to 450
On 27 Feb RVNL was trading at 316.35. The strike last trading price was 10.9, which was -0.5 lower than the previous day. The implied volatity was 68.45, the open interest changed by 28 which increased total open position to 467
On 26 Feb RVNL was trading at 318.30. The strike last trading price was 11.5, which was -3.5 lower than the previous day. The implied volatity was 71.83, the open interest changed by 261 which increased total open position to 440
On 25 Feb RVNL was trading at 317.60. The strike last trading price was 14.95, which was 2.1 higher than the previous day. The implied volatity was 79.86, the open interest changed by 81 which increased total open position to 179
On 24 Feb RVNL was trading at 321.65. The strike last trading price was 12.85, which was -2.6 lower than the previous day. The implied volatity was 76.93, the open interest changed by 16 which increased total open position to 99
On 23 Feb RVNL was trading at 319.20. The strike last trading price was 14.8, which was -1.45 lower than the previous day. The implied volatity was 81.09, the open interest changed by 76 which increased total open position to 82
On 20 Feb RVNL was trading at 312.10. The strike last trading price was 16.35, which was 5.65 higher than the previous day. The implied volatity was 75.51, the open interest changed by 4 which increased total open position to 4
On 19 Feb RVNL was trading at 306.85. The strike last trading price was 10.7, which was 0 lower than the previous day. The implied volatity was 7.15, 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 10.7, which was 0 lower than the previous day. The implied volatity was 7.85, 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 10.7, which was 0 lower than the previous day. The implied volatity was 7.78, the open interest changed by 0 which decreased total open position to 0
On 16 Feb RVNL was trading at 309.65. The strike last trading price was 10.7, which was 0 lower than the previous day. The implied volatity was 7.99, the open interest changed by 0 which decreased total open position to 0
On 13 Feb RVNL was trading at 308.95. The strike last trading price was 10.7, which was 0 lower than the previous day. The implied volatity was 7.64, the open interest changed by 0 which decreased total open position to 0
On 12 Feb RVNL was trading at 313.70. The strike last trading price was 10.7, which was 0 lower than the previous day. The implied volatity was 8.73, the open interest changed by 0 which decreased total open position to 0
On 11 Feb RVNL was trading at 316.55. The strike last trading price was 10.7, which was 0 lower than the previous day. The implied volatity was 9.18, the open interest changed by 0 which decreased total open position to 0
On 10 Feb RVNL was trading at 319.45. The strike last trading price was 10.7, which was 0 lower than the previous day. The implied volatity was 9.79, the open interest changed by 0 which decreased total open position to 0
On 9 Feb RVNL was trading at 317.25. The strike last trading price was 10.7, which was 0 lower than the previous day. The implied volatity was 9.08, the open interest changed by 0 which decreased total open position to 0
On 6 Feb RVNL was trading at 314.10. The strike last trading price was 10.7, which was 0 lower than the previous day. The implied volatity was 8.21, the open interest changed by 0 which decreased total open position to 0
On 5 Feb RVNL was trading at 316.60. The strike last trading price was 10.7, which was 0 lower than the previous day. The implied volatity was 8.87, the open interest changed by 0 which decreased total open position to 0
On 4 Feb RVNL was trading at 321.00. The strike last trading price was 10.7, which was 0 lower than the previous day. The implied volatity was 9.65, the open interest changed by 0 which decreased total open position to 0
On 3 Feb RVNL was trading at 324.65. The strike last trading price was 10.7, which was 0 lower than the previous day. The implied volatity was 10.19, the open interest changed by 0 which decreased total open position to 0
On 2 Feb RVNL was trading at 322.80. The strike last trading price was 10.7, which was 0 lower than the previous day. The implied volatity was 10.23, the open interest changed by 0 which decreased total open position to 0
On 1 Feb RVNL was trading at 326.55. The strike last trading price was 10.7, which was 0 lower than the previous day. The implied volatity was 10.3, the open interest changed by 0 which decreased total open position to 0
On 30 Jan RVNL was trading at 343.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jan RVNL was trading at 341.45. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Jan RVNL was trading at 342.50. 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
