Historical option data for RVNL
22 May 2026 04:10 PM IST
| RVNL 26-May-2026 (3d) 285 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.18
Vega: 0
Theta: -0.41
Gamma: 0.01971
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 May | 271.10 | 1.25 | -0.4 (-24.24%) | 44.67 | 1,251 | -76 | 450 | |||||||||
| 21 May | 270.75 | 1.65 | 0.05 (3.12%) | 48.66 | 1,044 | 30 | 526 | |||||||||
| 20 May | 269.60 | 1.55 | -0.7 (-31.11%) | 43.93 | 1,470 | -118 | 495 | |||||||||
| 19 May | 271.55 | 2.1 | -2.15 (-50.59%) | 44.32 | 1,019 | 143 | 614 | |||||||||
| 18 May | 276.80 | 4.35 | -3.1 (-41.61%) | 44.7 | 887 | 113 | 469 | |||||||||
| 15 May | 283.00 | 7.25 | -3.25 (-30.95%) | 40.04 | 838 | 156 | 356 | |||||||||
| 14 May | 287.20 | 10.95 | 0.9 (8.96%) | 45.45 | 600 | 36 | 200 | |||||||||
| 13 May | 285.00 | 10.4 | 1.2 (13.04%) | 0 | 468 | 50 | 164 | |||||||||
| 12 May | 283.30 | 9.5 | -7.8 (-45.09%) | 0 | 181 | 39 | 114 | |||||||||
| 11 May | 295.40 | 17.3 | -5.95 (-25.59%) | 0 | 5 | -1 | 75 | |||||||||
| 8 May | 305.00 | 23.25 | -3.3 (-12.43%) | 36.92 | 3 | 0 | 75 | |||||||||
| 7 May | 308.70 | 26.55 | 3.3 (14.19%) | 33.66 | 34 | 3 | 79 | |||||||||
| 6 May | 305.10 | 23.25 | 2.8 (13.69%) | 34.94 | 25 | 0 | 74 | |||||||||
| 5 May | 300.45 | 20.65 | 2.2 (11.92%) | 35.79 | 81 | 21 | 73 | |||||||||
| 4 May | 296.65 | 18.65 | -2.97 (-13.74%) | 35.49 | 133 | 21 | 50 | |||||||||
| 30 Apr | 297.65 | 21.62 | -0.76 (-3.40%) | 43.82 | 33 | 4 | 33 | |||||||||
| 29 Apr | 302.30 | 21.62 | -4.97 (-18.69%) | 30.84 | 4 | 1 | 29 | |||||||||
| 28 Apr | 308.63 | 26.59 | 2.53 (10.52%) | 36.53 | 2 | 0 | 29 | |||||||||
| 27 Apr | 305.95 | 24.06 | 1.44 (6.37%) | 65.41 | 31 | 25 | 29 | |||||||||
| 24 Apr | 303.44 | 22.62 | 0 (0.00%) | 75 | 0 | 0 | 4 | |||||||||
| 23 Apr | 307.21 | 22.62 | 4.37 (23.95%) | 75 | 2 | 1 | 4 | |||||||||
| 22 Apr | 307.41 | 18.25 | -9.65 (-34.59%) | 22.05 | 0 | 0 | 3 | |||||||||
| 21 Apr | 298.86 | 18.25 | -1.75 (-8.75%) | 22.05 | 6 | 1 | 4 | |||||||||
| 20 Apr | 296.33 | 20 | -11.9 (-37.30%) | - | 0 | 0 | 3 | |||||||||
| 17 Apr | 303.06 | 20 | 3 (17.65%) | 76.96 | 6 | 0 | 3 | |||||||||
| 16 Apr | 293.89 | 17 | 3.85 (29.28%) | 22.34 | 7 | 0 | 3 | |||||||||
| 15 Apr | 287.06 | 13.01 | 3.46 (36.23%) | 28.82 | 23 | 3 | 3 | |||||||||
| 13 Apr | 271.79 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 275.00 | 0 | 0 (0.00%) | 0.85 | 0 | 0 | 0 | |||||||||
| 9 Apr | 272.83 | 9.55 | 0 (0.00%) | 2.48 | 0 | 0 | 0 | |||||||||
| 8 Apr | 274.94 | 9.55 | 0 (0.00%) | 1.9 | 0 | 0 | 0 | |||||||||
| 7 Apr | 261.26 | 9.55 | 0 (0.00%) | 5.84 | 0 | 0 | 0 | |||||||||
| 6 Apr | 261.55 | 9.55 | 0 (0.00%) | 5.65 | 0 | 0 | 0 | |||||||||
| 2 Apr | 260.66 | 9.55 | 0 (0.00%) | 5.68 | 0 | 0 | 0 | |||||||||
| 1 Apr | 262.61 | 9.55 | 0 (0.00%) | 5.65 | 0 | 0 | 0 | |||||||||
For Rail Vikas Nigam Limited - strike price 285 expiring on 26MAY2026
Delta for 285 CE is 0.18
Historical price for 285 CE is as follows
On 22 May RVNL was trading at 271.10. The strike last trading price was 1.25, which was -0.4 lower than the previous day. The implied volatity was 44.67, the open interest changed by -76 which decreased total open position to 450
On 21 May RVNL was trading at 270.75. The strike last trading price was 1.65, which was 0.05 higher than the previous day. The implied volatity was 48.66, the open interest changed by 30 which increased total open position to 526
On 20 May RVNL was trading at 269.60. The strike last trading price was 1.55, which was -0.7 lower than the previous day. The implied volatity was 43.93, the open interest changed by -118 which decreased total open position to 495
On 19 May RVNL was trading at 271.55. The strike last trading price was 2.1, which was -2.15 lower than the previous day. The implied volatity was 44.32, the open interest changed by 143 which increased total open position to 614
On 18 May RVNL was trading at 276.80. The strike last trading price was 4.35, which was -3.1 lower than the previous day. The implied volatity was 44.7, the open interest changed by 113 which increased total open position to 469
On 15 May RVNL was trading at 283.00. The strike last trading price was 7.25, which was -3.25 lower than the previous day. The implied volatity was 40.04, the open interest changed by 156 which increased total open position to 356
On 14 May RVNL was trading at 287.20. The strike last trading price was 10.95, which was 0.9 higher than the previous day. The implied volatity was 45.45, the open interest changed by 36 which increased total open position to 200
On 13 May RVNL was trading at 285.00. The strike last trading price was 10.4, which was 1.2 higher than the previous day. The implied volatity was 0, the open interest changed by 50 which increased total open position to 164
On 12 May RVNL was trading at 283.30. The strike last trading price was 9.5, which was -7.8 lower than the previous day. The implied volatity was 0, the open interest changed by 39 which increased total open position to 114
On 11 May RVNL was trading at 295.40. The strike last trading price was 17.3, which was -5.95 lower than the previous day. The implied volatity was 0, the open interest changed by -1 which decreased total open position to 75
On 8 May RVNL was trading at 305.00. The strike last trading price was 23.25, which was -3.3 lower than the previous day. The implied volatity was 36.92, the open interest changed by 0 which decreased total open position to 75
On 7 May RVNL was trading at 308.70. The strike last trading price was 26.55, which was 3.3 higher than the previous day. The implied volatity was 33.66, the open interest changed by 3 which increased total open position to 79
On 6 May RVNL was trading at 305.10. The strike last trading price was 23.25, which was 2.8 higher than the previous day. The implied volatity was 34.94, the open interest changed by 0 which decreased total open position to 74
On 5 May RVNL was trading at 300.45. The strike last trading price was 20.65, which was 2.2 higher than the previous day. The implied volatity was 35.79, the open interest changed by 21 which increased total open position to 73
On 4 May RVNL was trading at 296.65. The strike last trading price was 18.65, which was -2.97 lower than the previous day. The implied volatity was 35.49, the open interest changed by 21 which increased total open position to 50
On 30 Apr RVNL was trading at 297.65. The strike last trading price was 21.62, which was -0.76 lower than the previous day. The implied volatity was 43.82, the open interest changed by 4 which increased total open position to 33
On 29 Apr RVNL was trading at 302.30. The strike last trading price was 21.62, which was -4.97 lower than the previous day. The implied volatity was 30.84, the open interest changed by 1 which increased total open position to 29
On 28 Apr RVNL was trading at 308.63. The strike last trading price was 26.59, which was 2.53 higher than the previous day. The implied volatity was 36.53, the open interest changed by 0 which decreased total open position to 29
On 27 Apr RVNL was trading at 305.95. The strike last trading price was 24.06, which was 1.44 higher than the previous day. The implied volatity was 65.41, the open interest changed by 25 which increased total open position to 29
On 24 Apr RVNL was trading at 303.44. The strike last trading price was 22.62, which was 0 lower than the previous day. The implied volatity was 75, the open interest changed by 0 which decreased total open position to 4
On 23 Apr RVNL was trading at 307.21. The strike last trading price was 22.62, which was 4.37 higher than the previous day. The implied volatity was 75, the open interest changed by 1 which increased total open position to 4
On 22 Apr RVNL was trading at 307.41. The strike last trading price was 18.25, which was -9.65 lower than the previous day. The implied volatity was 22.05, the open interest changed by 0 which decreased total open position to 3
On 21 Apr RVNL was trading at 298.86. The strike last trading price was 18.25, which was -1.75 lower than the previous day. The implied volatity was 22.05, the open interest changed by 1 which increased total open position to 4
On 20 Apr RVNL was trading at 296.33. The strike last trading price was 20, which was -11.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 17 Apr RVNL was trading at 303.06. The strike last trading price was 20, which was 3 higher than the previous day. The implied volatity was 76.96, the open interest changed by 0 which decreased total open position to 3
On 16 Apr RVNL was trading at 293.89. The strike last trading price was 17, which was 3.85 higher than the previous day. The implied volatity was 22.34, the open interest changed by 0 which decreased total open position to 3
On 15 Apr RVNL was trading at 287.06. The strike last trading price was 13.01, which was 3.46 higher than the previous day. The implied volatity was 28.82, the open interest changed by 3 which increased total open position to 3
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 0.85, 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 9.55, which was 0 lower than the previous day. The implied volatity was 2.48, 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 9.55, which was 0 lower than the previous day. The implied volatity was 1.9, 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 9.55, which was 0 lower than the previous day. The implied volatity was 5.84, 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 9.55, which was 0 lower than the previous day. The implied volatity was 5.65, 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 9.55, which was 0 lower than the previous day. The implied volatity was 5.68, 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 9.55, which was 0 lower than the previous day. The implied volatity was 5.65, the open interest changed by 0 which decreased total open position to 0
| RVNL 26-May-2026 (3d) 285 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.82
Vega: 0
Theta: -0.4
Gamma: 0.01869
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 May | 271.10 | 14.9 | -1 (-6.29%) | 48.04 | 511 | -420 | 408 |
| 21 May | 270.75 | 16.35 | -0.45 (-2.68%) | 51.26 | 77 | 1 | 828 |
| 20 May | 269.60 | 16.75 | 0.75 (4.69%) | 48.2 | 242 | -198 | 833 |
| 19 May | 271.55 | 16.15 | 4.15 (34.58%) | 45.32 | 74 | 2 | 1,031 |
| 18 May | 276.80 | 11.5 | 2.5 (27.78%) | 42.37 | 197 | -36 | 1,029 |
| 15 May | 283.00 | 9.05 | 1.1 (13.84%) | 41.48 | 1,100 | 655 | 1,065 |
| 14 May | 287.20 | 7.65 | -1.75 (-18.62%) | 42.71 | 397 | 24 | 411 |
| 13 May | 285.00 | 8.55 | -2.9 (-25.33%) | 44.51 | 359 | 29 | 388 |
| 12 May | 283.30 | 11 | 4.3 (64.18%) | 0 | 462 | -8 | 358 |
| 11 May | 295.40 | 6.85 | 3.1 (82.67%) | 0 | 79 | 15 | 366 |
| 8 May | 305.00 | 3.65 | 0.2 (5.80%) | 42.13 | 321 | 235 | 352 |
| 7 May | 308.70 | 3.2 | -1.3 (-28.89%) | 42.77 | 128 | 26 | 117 |
| 6 May | 305.10 | 4.5 | -2.65 (-37.06%) | 43.33 | 36 | 3 | 91 |
| 5 May | 300.45 | 7 | -2.1 (-23.08%) | 48.4 | 80 | 12 | 87 |
| 4 May | 296.65 | 8.85 | -0.4 (-4.32%) | 50.56 | 83 | 14 | 76 |
| 30 Apr | 297.65 | 9.25 | 0.15 (1.65%) | 47.94 | 36 | 4 | 66 |
| 29 Apr | 302.30 | 9.1 | 1.44 (18.80%) | 53.18 | 30 | 12 | 62 |
| 28 Apr | 308.63 | 7.68 | -4.27 (-35.73%) | 52.68 | 15 | 2 | 51 |
| 27 Apr | 305.95 | 11.89 | -3.49 (-22.69%) | 63.87 | 59 | 34 | 50 |
| 24 Apr | 303.44 | 15.38 | -0.22 (-1.41%) | 69.02 | 2 | 0 | 14 |
| 23 Apr | 307.21 | 15.6 | 1.7 (12.23%) | 74.63 | 6 | 3 | 12 |
| 22 Apr | 307.41 | 13.9 | -6.6 (-32.20%) | 66.23 | 5 | 4 | 8 |
| 21 Apr | 298.86 | 20.5 | 20.5 | - | 0 | 0 | 4 |
| 20 Apr | 296.33 | 20.5 | 20.5 | - | 0 | 0 | 4 |
| 17 Apr | 303.06 | 20.5 | -1.57 (-7.11%) | 75.94 | 2 | 0 | 2 |
| 16 Apr | 293.89 | 22.07 | -19.68 (-47.14%) | 70.85 | 2 | 1 | 1 |
| 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%) | 0.21 | 0 | 0 | 0 |
| 9 Apr | 272.83 | 41.75 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 274.94 | 41.75 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 261.26 | 41.75 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 261.55 | 41.75 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 260.66 | 41.75 | 0 (0.00%) | - | 0 | 0 | 0 |
| 1 Apr | 262.61 | 41.75 | 0 (0.00%) | - | 0 | 0 | 0 |
For Rail Vikas Nigam Limited - strike price 285 expiring on 26MAY2026
Delta for 285 PE is -0.82
Historical price for 285 PE is as follows
On 22 May RVNL was trading at 271.10. The strike last trading price was 14.9, which was -1 lower than the previous day. The implied volatity was 48.04, the open interest changed by -420 which decreased total open position to 408
On 21 May RVNL was trading at 270.75. The strike last trading price was 16.35, which was -0.45 lower than the previous day. The implied volatity was 51.26, the open interest changed by 1 which increased total open position to 828
On 20 May RVNL was trading at 269.60. The strike last trading price was 16.75, which was 0.75 higher than the previous day. The implied volatity was 48.2, the open interest changed by -198 which decreased total open position to 833
On 19 May RVNL was trading at 271.55. The strike last trading price was 16.15, which was 4.15 higher than the previous day. The implied volatity was 45.32, the open interest changed by 2 which increased total open position to 1031
On 18 May RVNL was trading at 276.80. The strike last trading price was 11.5, which was 2.5 higher than the previous day. The implied volatity was 42.37, the open interest changed by -36 which decreased total open position to 1029
On 15 May RVNL was trading at 283.00. The strike last trading price was 9.05, which was 1.1 higher than the previous day. The implied volatity was 41.48, the open interest changed by 655 which increased total open position to 1065
On 14 May RVNL was trading at 287.20. The strike last trading price was 7.65, which was -1.75 lower than the previous day. The implied volatity was 42.71, the open interest changed by 24 which increased total open position to 411
On 13 May RVNL was trading at 285.00. The strike last trading price was 8.55, which was -2.9 lower than the previous day. The implied volatity was 44.51, the open interest changed by 29 which increased total open position to 388
On 12 May RVNL was trading at 283.30. The strike last trading price was 11, which was 4.3 higher than the previous day. The implied volatity was 0, the open interest changed by -8 which decreased total open position to 358
On 11 May RVNL was trading at 295.40. The strike last trading price was 6.85, which was 3.1 higher than the previous day. The implied volatity was 0, the open interest changed by 15 which increased total open position to 366
On 8 May RVNL was trading at 305.00. The strike last trading price was 3.65, which was 0.2 higher than the previous day. The implied volatity was 42.13, the open interest changed by 235 which increased total open position to 352
On 7 May RVNL was trading at 308.70. The strike last trading price was 3.2, which was -1.3 lower than the previous day. The implied volatity was 42.77, the open interest changed by 26 which increased total open position to 117
On 6 May RVNL was trading at 305.10. The strike last trading price was 4.5, which was -2.65 lower than the previous day. The implied volatity was 43.33, the open interest changed by 3 which increased total open position to 91
On 5 May RVNL was trading at 300.45. The strike last trading price was 7, which was -2.1 lower than the previous day. The implied volatity was 48.4, the open interest changed by 12 which increased total open position to 87
On 4 May RVNL was trading at 296.65. The strike last trading price was 8.85, which was -0.4 lower than the previous day. The implied volatity was 50.56, the open interest changed by 14 which increased total open position to 76
On 30 Apr RVNL was trading at 297.65. The strike last trading price was 9.25, which was 0.15 higher than the previous day. The implied volatity was 47.94, the open interest changed by 4 which increased total open position to 66
On 29 Apr RVNL was trading at 302.30. The strike last trading price was 9.1, which was 1.44 higher than the previous day. The implied volatity was 53.18, the open interest changed by 12 which increased total open position to 62
On 28 Apr RVNL was trading at 308.63. The strike last trading price was 7.68, which was -4.27 lower than the previous day. The implied volatity was 52.68, the open interest changed by 2 which increased total open position to 51
On 27 Apr RVNL was trading at 305.95. The strike last trading price was 11.89, which was -3.49 lower than the previous day. The implied volatity was 63.87, the open interest changed by 34 which increased total open position to 50
On 24 Apr RVNL was trading at 303.44. The strike last trading price was 15.38, which was -0.22 lower than the previous day. The implied volatity was 69.02, the open interest changed by 0 which decreased total open position to 14
On 23 Apr RVNL was trading at 307.21. The strike last trading price was 15.6, which was 1.7 higher than the previous day. The implied volatity was 74.63, the open interest changed by 3 which increased total open position to 12
On 22 Apr RVNL was trading at 307.41. The strike last trading price was 13.9, which was -6.6 lower than the previous day. The implied volatity was 66.23, the open interest changed by 4 which increased total open position to 8
On 21 Apr RVNL was trading at 298.86. The strike last trading price was 20.5, which was 20.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 20 Apr RVNL was trading at 296.33. The strike last trading price was 20.5, which was 20.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 17 Apr RVNL was trading at 303.06. The strike last trading price was 20.5, which was -1.57 lower than the previous day. The implied volatity was 75.94, the open interest changed by 0 which decreased total open position to 2
On 16 Apr RVNL was trading at 293.89. The strike last trading price was 22.07, which was -19.68 lower than the previous day. The implied volatity was 70.85, the open interest changed by 1 which increased total open position to 1
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 0.21, 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 41.75, 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 8 Apr RVNL was trading at 274.94. The strike last trading price was 41.75, 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 7 Apr RVNL was trading at 261.26. The strike last trading price was 41.75, 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 41.75, 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 41.75, 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 Apr RVNL was trading at 262.61. The strike last trading price was 41.75, 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
