RVNL
Rail Vikas Nigam Limited
Historical option data for RVNL
17 Apr 2026 04:10 PM IST
| RVNL 28-Apr-2026 (10d) 285 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.79
Vega: 0
Theta: -0.29
Gamma: 0.01164
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 17 Apr | 303.06 | 17.49 | 4.669999999999998 | 46.71 | 250 | -29 | 313 | |||||||||
| 16 Apr | 293.89 | 12.69 | 2.9299999999999997 | 32.99 | 1,402 | -384 | 347 | |||||||||
| 15 Apr | 287.06 | 9.45 | 5.2299999999999995 | 39.75 | 5,497 | 675 | 997 | |||||||||
| 13 Apr | 271.79 | 4.4 | -1.0299999999999994 | 39.62 | 321 | 38 | 319 | |||||||||
| 10 Apr | 275.00 | 5.55 | -0.16000000000000014 | 36.39 | 1,012 | 102 | 281 | |||||||||
| 9 Apr | 272.83 | 5.78 | -0.64 | 40.4 | 340 | -31 | 188 | |||||||||
| 8 Apr | 274.94 | 6.55 | 2.62 | 38.24 | 309 | 84 | 181 | |||||||||
| 7 Apr | 261.26 | 3.78 | -0.74 | 44.43 | 79 | 12 | 97 | |||||||||
| 6 Apr | 261.55 | 4.49 | 0.9 | 45.04 | 201 | 8 | 84 | |||||||||
| 2 Apr | 260.66 | 3.52 | -0.31 | 39.13 | 200 | 23 | 76 | |||||||||
| 1 Apr | 262.61 | 3.73 | 1.03 | 34.73 | 177 | 21 | 53 | |||||||||
| 30 Mar | 249.65 | 2.85 | -0.6 | 44.36 | 101 | 14 | 33 | |||||||||
| 27 Mar | 264.05 | 3.6 | -1.15 | 31.65 | 26 | 4 | 19 | |||||||||
| 25 Mar | 268.85 | 4.95 | 2.25 | 30.2 | 18 | 8 | 13 | |||||||||
|
|
||||||||||||||||
| 24 Mar | 258.45 | 2.7 | -2.2 | 31.57 | 4 | 2 | 6 | |||||||||
| 23 Mar | 250.25 | 4.8 | -2.2 | - | 0 | 0 | 4 | |||||||||
| 20 Mar | 264.55 | 4.8 | -2.2 | 32.55 | 2 | 1 | 4 | |||||||||
| 19 Mar | 262.35 | 7 | -7 | - | 0 | 0 | 3 | |||||||||
| 18 Mar | 275.10 | 7 | -7 | - | 0 | 1 | 0 | |||||||||
| 17 Mar | 267.80 | 7 | -7 | 34.34 | 1 | 0 | 2 | |||||||||
| 16 Mar | 266.70 | 14 | -0.8 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 271.25 | 14 | -0.8 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 279.60 | 14 | -0.8 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 277.20 | 14 | -0.8 | - | 0 | 0 | 2 | |||||||||
| 10 Mar | 283.60 | 14 | -0.8 | 29.16 | 1 | 0 | 1 | |||||||||
| 9 Mar | 276.20 | 14.8 | 2.15 | - | 0 | 0 | 1 | |||||||||
| 6 Mar | 286.00 | 14.8 | 2.15 | 28.38 | 2 | -1 | 2 | |||||||||
| 5 Mar | 279.25 | 12 | -38.6 | - | 3 | 3 | 0 | |||||||||
| 4 Mar | 282.05 | 12 | -38.6 | 28.08 | 3 | 2 | 2 | |||||||||
| 2 Mar | 299.45 | 50.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 316.35 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 318.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 317.60 | 0 | 0 | 0 | 0 | 0 | 0 | |||||||||
For Rail Vikas Nigam Limited - strike price 285 expiring on 28APR2026
Delta for 285 CE is 0.79
Historical price for 285 CE is as follows
On 17 Apr RVNL was trading at 303.06. The strike last trading price was 17.49, which was 4.669999999999998 higher than the previous day. The implied volatity was 46.71, the open interest changed by -29 which decreased total open position to 313
On 16 Apr RVNL was trading at 293.89. The strike last trading price was 12.69, which was 2.9299999999999997 higher than the previous day. The implied volatity was 32.99, the open interest changed by -384 which decreased total open position to 347
On 15 Apr RVNL was trading at 287.06. The strike last trading price was 9.45, which was 5.2299999999999995 higher than the previous day. The implied volatity was 39.75, the open interest changed by 675 which increased total open position to 997
On 13 Apr RVNL was trading at 271.79. The strike last trading price was 4.4, which was -1.0299999999999994 lower than the previous day. The implied volatity was 39.62, the open interest changed by 38 which increased total open position to 319
On 10 Apr RVNL was trading at 275.00. The strike last trading price was 5.55, which was -0.16000000000000014 lower than the previous day. The implied volatity was 36.39, the open interest changed by 102 which increased total open position to 281
On 9 Apr RVNL was trading at 272.83. The strike last trading price was 5.78, which was -0.64 lower than the previous day. The implied volatity was 40.4, the open interest changed by -31 which decreased total open position to 188
On 8 Apr RVNL was trading at 274.94. The strike last trading price was 6.55, which was 2.62 higher than the previous day. The implied volatity was 38.24, the open interest changed by 84 which increased total open position to 181
On 7 Apr RVNL was trading at 261.26. The strike last trading price was 3.78, which was -0.74 lower than the previous day. The implied volatity was 44.43, the open interest changed by 12 which increased total open position to 97
On 6 Apr RVNL was trading at 261.55. The strike last trading price was 4.49, which was 0.9 higher than the previous day. The implied volatity was 45.04, the open interest changed by 8 which increased total open position to 84
On 2 Apr RVNL was trading at 260.66. The strike last trading price was 3.52, which was -0.31 lower than the previous day. The implied volatity was 39.13, the open interest changed by 23 which increased total open position to 76
On 1 Apr RVNL was trading at 262.61. The strike last trading price was 3.73, which was 1.03 higher than the previous day. The implied volatity was 34.73, the open interest changed by 21 which increased total open position to 53
On 30 Mar RVNL was trading at 249.65. The strike last trading price was 2.85, which was -0.6 lower than the previous day. The implied volatity was 44.36, the open interest changed by 14 which increased total open position to 33
On 27 Mar RVNL was trading at 264.05. The strike last trading price was 3.6, which was -1.15 lower than the previous day. The implied volatity was 31.65, the open interest changed by 4 which increased total open position to 19
On 25 Mar RVNL was trading at 268.85. The strike last trading price was 4.95, which was 2.25 higher than the previous day. The implied volatity was 30.2, the open interest changed by 8 which increased total open position to 13
On 24 Mar RVNL was trading at 258.45. The strike last trading price was 2.7, which was -2.2 lower than the previous day. The implied volatity was 31.57, the open interest changed by 2 which increased total open position to 6
On 23 Mar RVNL was trading at 250.25. The strike last trading price was 4.8, which was -2.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 20 Mar RVNL was trading at 264.55. The strike last trading price was 4.8, which was -2.2 lower than the previous day. The implied volatity was 32.55, the open interest changed by 1 which increased total open position to 4
On 19 Mar RVNL was trading at 262.35. The strike last trading price was 7, which was -7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 18 Mar RVNL was trading at 275.10. The strike last trading price was 7, which was -7 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 17 Mar RVNL was trading at 267.80. The strike last trading price was 7, which was -7 lower than the previous day. The implied volatity was 34.34, the open interest changed by 0 which decreased total open position to 2
On 16 Mar RVNL was trading at 266.70. The strike last trading price was 14, which was -0.8 lower than the previous day. The implied volatity was -, 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 14, which was -0.8 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 14, which was -0.8 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 14, which was -0.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 10 Mar RVNL was trading at 283.60. The strike last trading price was 14, which was -0.8 lower than the previous day. The implied volatity was 29.16, the open interest changed by 0 which decreased total open position to 1
On 9 Mar RVNL was trading at 276.20. The strike last trading price was 14.8, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Mar RVNL was trading at 286.00. The strike last trading price was 14.8, which was 2.15 higher than the previous day. The implied volatity was 28.38, the open interest changed by -1 which decreased total open position to 2
On 5 Mar RVNL was trading at 279.25. The strike last trading price was 12, which was -38.6 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0
On 4 Mar RVNL was trading at 282.05. The strike last trading price was 12, which was -38.6 lower than the previous day. The implied volatity was 28.08, the open interest changed by 2 which increased total open position to 2
On 2 Mar RVNL was trading at 299.45. The strike last trading price was 50.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Feb RVNL was trading at 316.35. 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 26 Feb RVNL was trading at 318.30. 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 25 Feb RVNL was trading at 317.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
| RVNL 28-Apr-2026 (10d) 285 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.22
Vega: 0
Theta: -0.3
Gamma: 0.01157
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 17 Apr | 303.06 | 3.23 | -2.2100000000000004 | 47.35 | 1,483 | 143 | 434 |
| 16 Apr | 293.89 | 5 | -4.17 | 42.13 | 450 | 21 | 291 |
| 15 Apr | 287.06 | 9.48 | -8.690000000000001 | 49.19 | 707 | 231 | 271 |
| 13 Apr | 271.79 | 18.17 | 0.3000000000000007 | 50.47 | 20 | 15 | 40 |
| 10 Apr | 275.00 | 17.87 | -0.129999999999999 | 51.13 | 47 | 13 | 24 |
| 9 Apr | 272.83 | 18 | -11.45 | - | 0 | 2 | 0 |
| 8 Apr | 274.94 | 18 | -11.45 | 53.39 | 13 | 1 | 10 |
| 7 Apr | 261.26 | 29.46 | -3.21 | 62.39 | 6 | 0 | 7 |
| 6 Apr | 261.55 | 32.67 | 2.37 | 78.35 | 4 | 1 | 8 |
| 2 Apr | 260.66 | 30.3 | -14.15 | - | 0 | 0 | 7 |
| 1 Apr | 262.61 | 30.3 | -14.15 | 67.61 | 3 | 0 | 6 |
| 30 Mar | 249.65 | 44.45 | -5.55 | 80.28 | 2 | -1 | 5 |
| 27 Mar | 264.05 | 50 | 12.5 | 124.96 | 2 | 1 | 5 |
| 25 Mar | 268.85 | 37.5 | -11.5 | 91.29 | 2 | 0 | 2 |
| 24 Mar | 258.45 | 49 | 19 | 108.02 | 2 | 1 | 3 |
| 23 Mar | 250.25 | 30 | 19.3 | - | 0 | 0 | 2 |
| 20 Mar | 264.55 | 30 | 19.3 | - | 0 | 0 | 0 |
| 19 Mar | 262.35 | 30 | 19.3 | - | 0 | 0 | 2 |
| 18 Mar | 275.10 | 30 | 19.3 | - | 0 | 0 | 0 |
| 17 Mar | 267.80 | 30 | 19.3 | - | 0 | 0 | 2 |
| 16 Mar | 266.70 | 30 | 19.3 | - | 0 | 2 | 0 |
| 13 Mar | 271.25 | 30 | 19.3 | 62.45 | 2 | 0 | 0 |
| 12 Mar | 279.60 | 10.7 | 0 | 0.13 | 0 | 0 | 0 |
| 11 Mar | 277.20 | 10.7 | 0 | 0.07 | 0 | 0 | 0 |
| 10 Mar | 283.60 | 10.7 | 0 | 1.22 | 0 | 0 | 0 |
| 9 Mar | 276.20 | 10.7 | 0 | 1.59 | 0 | 0 | 0 |
| 6 Mar | 286.00 | 10.7 | 0 | 1.53 | 0 | 0 | 0 |
| 5 Mar | 279.25 | 10.7 | 0 | 0.12 | 0 | 0 | 0 |
| 4 Mar | 282.05 | 10.7 | 0 | 0.01 | 0 | 0 | 0 |
| 2 Mar | 299.45 | 10.7 | 0 | 5.04 | 0 | 0 | 0 |
| 27 Feb | 316.35 | 0 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 318.30 | 0 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 317.60 | 0 | 0 | 0 | 0 | 0 | 0 |
For Rail Vikas Nigam Limited - strike price 285 expiring on 28APR2026
Delta for 285 PE is -0.22
Historical price for 285 PE is as follows
On 17 Apr RVNL was trading at 303.06. The strike last trading price was 3.23, which was -2.2100000000000004 lower than the previous day. The implied volatity was 47.35, the open interest changed by 143 which increased total open position to 434
On 16 Apr RVNL was trading at 293.89. The strike last trading price was 5, which was -4.17 lower than the previous day. The implied volatity was 42.13, the open interest changed by 21 which increased total open position to 291
On 15 Apr RVNL was trading at 287.06. The strike last trading price was 9.48, which was -8.690000000000001 lower than the previous day. The implied volatity was 49.19, the open interest changed by 231 which increased total open position to 271
On 13 Apr RVNL was trading at 271.79. The strike last trading price was 18.17, which was 0.3000000000000007 higher than the previous day. The implied volatity was 50.47, the open interest changed by 15 which increased total open position to 40
On 10 Apr RVNL was trading at 275.00. The strike last trading price was 17.87, which was -0.129999999999999 lower than the previous day. The implied volatity was 51.13, the open interest changed by 13 which increased total open position to 24
On 9 Apr RVNL was trading at 272.83. The strike last trading price was 18, which was -11.45 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0
On 8 Apr RVNL was trading at 274.94. The strike last trading price was 18, which was -11.45 lower than the previous day. The implied volatity was 53.39, the open interest changed by 1 which increased total open position to 10
On 7 Apr RVNL was trading at 261.26. The strike last trading price was 29.46, which was -3.21 lower than the previous day. The implied volatity was 62.39, the open interest changed by 0 which decreased total open position to 7
On 6 Apr RVNL was trading at 261.55. The strike last trading price was 32.67, which was 2.37 higher than the previous day. The implied volatity was 78.35, the open interest changed by 1 which increased total open position to 8
On 2 Apr RVNL was trading at 260.66. The strike last trading price was 30.3, which was -14.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 1 Apr RVNL was trading at 262.61. The strike last trading price was 30.3, which was -14.15 lower than the previous day. The implied volatity was 67.61, the open interest changed by 0 which decreased total open position to 6
On 30 Mar RVNL was trading at 249.65. The strike last trading price was 44.45, which was -5.55 lower than the previous day. The implied volatity was 80.28, the open interest changed by -1 which decreased total open position to 5
On 27 Mar RVNL was trading at 264.05. The strike last trading price was 50, which was 12.5 higher than the previous day. The implied volatity was 124.96, the open interest changed by 1 which increased total open position to 5
On 25 Mar RVNL was trading at 268.85. The strike last trading price was 37.5, which was -11.5 lower than the previous day. The implied volatity was 91.29, the open interest changed by 0 which decreased total open position to 2
On 24 Mar RVNL was trading at 258.45. The strike last trading price was 49, which was 19 higher than the previous day. The implied volatity was 108.02, the open interest changed by 1 which increased total open position to 3
On 23 Mar RVNL was trading at 250.25. The strike last trading price was 30, which was 19.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 Mar RVNL was trading at 264.55. The strike last trading price was 30, which was 19.3 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 30, which was 19.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 18 Mar RVNL was trading at 275.10. The strike last trading price was 30, which was 19.3 higher than the previous day. The implied volatity was -, 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 30, which was 19.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Mar RVNL was trading at 266.70. The strike last trading price was 30, which was 19.3 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0
On 13 Mar RVNL was trading at 271.25. The strike last trading price was 30, which was 19.3 higher than the previous day. The implied volatity was 62.45, 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 10.7, which was 0 lower than the previous day. The implied volatity was 0.13, 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 10.7, which was 0 lower than the previous day. The implied volatity was 0.07, 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 10.7, which was 0 lower than the previous day. The implied volatity was 1.22, 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 10.7, which was 0 lower than the previous day. The implied volatity was 1.59, 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 10.7, which was 0 lower than the previous day. The implied volatity was 1.53, 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 10.7, which was 0 lower than the previous day. The implied volatity was 0.12, 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 10.7, which was 0 lower than the previous day. The implied volatity was 0.01, 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 10.7, which was 0 lower than the previous day. The implied volatity was 5.04, 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 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 26 Feb RVNL was trading at 318.30. 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 25 Feb RVNL was trading at 317.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
