Historical option data for RVNL
20 May 2026 04:10 PM IST
| RVNL 26-May-2026 (5d) 290 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.13
Vega: 0
Theta: -0.29
Gamma: 0.01282
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 May | 269.60 | 1.1 | -0.45 (-29.03%) | 47.27 | 936 | -2 | 685 | |||||||||
| 19 May | 271.55 | 1.45 | -1.4 (-49.12%) | 46.26 | 828 | -88 | 687 | |||||||||
| 18 May | 276.80 | 2.8 | -2.75 (-49.55%) | 43.63 | 1,615 | 45 | 770 | |||||||||
| 15 May | 283.00 | 5.45 | -2.65 (-32.72%) | 41.26 | 1,029 | 68 | 725 | |||||||||
| 14 May | 287.20 | 8.4 | 0.45 (5.66%) | 44.89 | 1,372 | 44 | 656 | |||||||||
| 13 May | 285.00 | 8.4 | 1.25 (17.48%) | 0 | 1,958 | 45 | 614 | |||||||||
| 12 May | 283.30 | 7.3 | -5.9 (-44.70%) | 0 | 612 | 21 | 567 | |||||||||
| 11 May | 295.40 | 12.85 | -7.2 (-35.91%) | 0 | 113 | 8 | 544 | |||||||||
| 8 May | 305.00 | 20.1 | -2.7 (-11.84%) | 37.38 | 122 | -45 | 536 | |||||||||
| 7 May | 308.70 | 22.8 | 2.85 (14.29%) | 35.11 | 625 | -60 | 581 | |||||||||
| 6 May | 305.10 | 19.7 | 2.6 (15.20%) | 37.05 | 831 | -469 | 691 | |||||||||
| 5 May | 300.45 | 17.5 | 2 (12.90%) | 35.44 | 265 | -20 | 1,161 | |||||||||
| 4 May | 296.65 | 16.15 | -2.4 (-12.94%) | 37.12 | 677 | 661 | 1,182 | |||||||||
| 30 Apr | 297.65 | 18.81 | -0.88 (-4.47%) | 41.93 | 873 | 523 | 1,044 | |||||||||
| 29 Apr | 302.30 | 20 | -4.78 (-19.29%) | 36.39 | 76 | 15 | 535 | |||||||||
| 28 Apr | 308.63 | 25.03 | 4.61 (22.58%) | 37.26 | 114 | -3 | 530 | |||||||||
| 27 Apr | 305.95 | 20.94 | 5.52 (35.80%) | 28.92 | 273 | -15 | 534 | |||||||||
| 24 Apr | 303.44 | 15.6 | -2.61 (-14.33%) | 14.17 | 233 | 42 | 548 | |||||||||
| 23 Apr | 307.21 | 18.35 | -2.45 (-11.78%) | 76.63 | 365 | 222 | 506 | |||||||||
| 22 Apr | 307.41 | 21 | 5.43 (34.87%) | 21.62 | 240 | 134 | 284 | |||||||||
| 21 Apr | 298.86 | 15.36 | 1.06 (7.41%) | 26.07 | 44 | 15 | 147 | |||||||||
| 20 Apr | 296.33 | 14.35 | -2.86 (-16.62%) | 28.39 | 118 | 50 | 125 | |||||||||
| 17 Apr | 303.06 | 17.2 | 3.66 (27.03%) | 22.04 | 113 | 4 | 75 | |||||||||
| 16 Apr | 293.89 | 13.5 | 1.91 (16.48%) | 27.04 | 90 | 25 | 72 | |||||||||
| 15 Apr | 287.06 | 11.62 | 5.01 (75.79%) | 32.45 | 84 | 40 | 47 | |||||||||
| 13 Apr | 271.79 | 6.61 | -2.06 (-23.76%) | 35.45 | 4 | -2 | 5 | |||||||||
| 10 Apr | 275.00 | 8.79 | 0.59 (7.20%) | 34.99 | 7 | 3 | 7 | |||||||||
| 9 Apr | 272.83 | 8.2 | 0.2 (2.50%) | 34.27 | 2 | 0 | 4 | |||||||||
| 8 Apr | 274.94 | 8 | -44.8 (-84.85%) | 30.67 | 4 | 1 | 1 | |||||||||
| 7 Apr | 261.26 | 52.8 | 0 (0.00%) | 7.11 | 0 | 0 | 0 | |||||||||
| 6 Apr | 261.55 | 52.8 | 0 (0.00%) | 6.89 | 0 | 0 | 0 | |||||||||
| 2 Apr | 260.66 | 52.8 | 0 (0.00%) | 6.89 | 0 | 0 | 0 | |||||||||
| 1 Apr | 262.61 | 52.8 | 0 (0.00%) | 6.76 | 0 | 0 | 0 | |||||||||
| 30 Mar | 249.65 | 52.8 | 0 (0.00%) | 9.49 | 0 | 0 | 0 | |||||||||
| 27 Mar | 264.05 | 52.8 | 0 (0.00%) | 5.57 | 0 | 0 | 0 | |||||||||
| 25 Mar | 268.85 | 52.8 | 0 (0.00%) | 4.23 | 0 | 0 | 0 | |||||||||
| 24 Mar | 258.45 | 52.8 | 0 (0.00%) | 6.91 | 0 | 0 | 0 | |||||||||
| 23 Mar | 250.25 | 52.8 | 0 (0.00%) | 8.88 | 0 | 0 | 0 | |||||||||
| 20 Mar | 264.55 | 52.8 | 0 (0.00%) | 4.16 | 0 | 0 | 0 | |||||||||
| 19 Mar | 262.35 | 52.8 | 0 (0.00%) | 5.68 | 0 | 0 | 0 | |||||||||
| 18 Mar | 275.10 | 52.8 | 0 (0.00%) | 2.54 | 0 | 0 | 0 | |||||||||
| 17 Mar | 267.80 | 52.8 | 0 (0.00%) | 4.14 | 0 | 0 | 0 | |||||||||
| 16 Mar | 266.70 | 52.8 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 271.25 | 52.8 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 279.60 | 52.8 | 0 (0.00%) | 0.18 | 0 | 0 | 0 | |||||||||
| 11 Mar | 277.20 | 52.8 | 0 (0.00%) | 1.48 | 0 | 0 | 0 | |||||||||
| 10 Mar | 283.60 | 52.8 | 0 (0.00%) | 0.47 | 0 | 0 | 0 | |||||||||
| 9 Mar | 276.20 | 52.8 | 0 (0.00%) | 1.98 | 0 | 0 | 0 | |||||||||
| 6 Mar | 286.00 | 52.8 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 279.25 | 52.8 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 282.05 | 52.8 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 299.45 | 52.8 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Rail Vikas Nigam Limited - strike price 290 expiring on 26MAY2026
Delta for 290 CE is 0.13
Historical price for 290 CE is as follows
On 20 May RVNL was trading at 269.60. The strike last trading price was 1.1, which was -0.45 lower than the previous day. The implied volatity was 47.27, the open interest changed by -2 which decreased total open position to 685
On 19 May RVNL was trading at 271.55. The strike last trading price was 1.45, which was -1.4 lower than the previous day. The implied volatity was 46.26, the open interest changed by -88 which decreased total open position to 687
On 18 May RVNL was trading at 276.80. The strike last trading price was 2.8, which was -2.75 lower than the previous day. The implied volatity was 43.63, the open interest changed by 45 which increased total open position to 770
On 15 May RVNL was trading at 283.00. The strike last trading price was 5.45, which was -2.65 lower than the previous day. The implied volatity was 41.26, the open interest changed by 68 which increased total open position to 725
On 14 May RVNL was trading at 287.20. The strike last trading price was 8.4, which was 0.45 higher than the previous day. The implied volatity was 44.89, the open interest changed by 44 which increased total open position to 656
On 13 May RVNL was trading at 285.00. The strike last trading price was 8.4, which was 1.25 higher than the previous day. The implied volatity was 0, the open interest changed by 45 which increased total open position to 614
On 12 May RVNL was trading at 283.30. The strike last trading price was 7.3, which was -5.9 lower than the previous day. The implied volatity was 0, the open interest changed by 21 which increased total open position to 567
On 11 May RVNL was trading at 295.40. The strike last trading price was 12.85, which was -7.2 lower than the previous day. The implied volatity was 0, the open interest changed by 8 which increased total open position to 544
On 8 May RVNL was trading at 305.00. The strike last trading price was 20.1, which was -2.7 lower than the previous day. The implied volatity was 37.38, the open interest changed by -45 which decreased total open position to 536
On 7 May RVNL was trading at 308.70. The strike last trading price was 22.8, which was 2.85 higher than the previous day. The implied volatity was 35.11, the open interest changed by -60 which decreased total open position to 581
On 6 May RVNL was trading at 305.10. The strike last trading price was 19.7, which was 2.6 higher than the previous day. The implied volatity was 37.05, the open interest changed by -469 which decreased total open position to 691
On 5 May RVNL was trading at 300.45. The strike last trading price was 17.5, which was 2 higher than the previous day. The implied volatity was 35.44, the open interest changed by -20 which decreased total open position to 1161
On 4 May RVNL was trading at 296.65. The strike last trading price was 16.15, which was -2.4 lower than the previous day. The implied volatity was 37.12, the open interest changed by 661 which increased total open position to 1182
On 30 Apr RVNL was trading at 297.65. The strike last trading price was 18.81, which was -0.88 lower than the previous day. The implied volatity was 41.93, the open interest changed by 523 which increased total open position to 1044
On 29 Apr RVNL was trading at 302.30. The strike last trading price was 20, which was -4.78 lower than the previous day. The implied volatity was 36.39, the open interest changed by 15 which increased total open position to 535
On 28 Apr RVNL was trading at 308.63. The strike last trading price was 25.03, which was 4.61 higher than the previous day. The implied volatity was 37.26, the open interest changed by -3 which decreased total open position to 530
On 27 Apr RVNL was trading at 305.95. The strike last trading price was 20.94, which was 5.52 higher than the previous day. The implied volatity was 28.92, the open interest changed by -15 which decreased total open position to 534
On 24 Apr RVNL was trading at 303.44. The strike last trading price was 15.6, which was -2.61 lower than the previous day. The implied volatity was 14.17, the open interest changed by 42 which increased total open position to 548
On 23 Apr RVNL was trading at 307.21. The strike last trading price was 18.35, which was -2.45 lower than the previous day. The implied volatity was 76.63, the open interest changed by 222 which increased total open position to 506
On 22 Apr RVNL was trading at 307.41. The strike last trading price was 21, which was 5.43 higher than the previous day. The implied volatity was 21.62, the open interest changed by 134 which increased total open position to 284
On 21 Apr RVNL was trading at 298.86. The strike last trading price was 15.36, which was 1.06 higher than the previous day. The implied volatity was 26.07, the open interest changed by 15 which increased total open position to 147
On 20 Apr RVNL was trading at 296.33. The strike last trading price was 14.35, which was -2.86 lower than the previous day. The implied volatity was 28.39, the open interest changed by 50 which increased total open position to 125
On 17 Apr RVNL was trading at 303.06. The strike last trading price was 17.2, which was 3.66 higher than the previous day. The implied volatity was 22.04, the open interest changed by 4 which increased total open position to 75
On 16 Apr RVNL was trading at 293.89. The strike last trading price was 13.5, which was 1.91 higher than the previous day. The implied volatity was 27.04, the open interest changed by 25 which increased total open position to 72
On 15 Apr RVNL was trading at 287.06. The strike last trading price was 11.62, which was 5.01 higher than the previous day. The implied volatity was 32.45, the open interest changed by 40 which increased total open position to 47
On 13 Apr RVNL was trading at 271.79. The strike last trading price was 6.61, which was -2.06 lower than the previous day. The implied volatity was 35.45, the open interest changed by -2 which decreased total open position to 5
On 10 Apr RVNL was trading at 275.00. The strike last trading price was 8.79, which was 0.59 higher than the previous day. The implied volatity was 34.99, the open interest changed by 3 which increased total open position to 7
On 9 Apr RVNL was trading at 272.83. The strike last trading price was 8.2, which was 0.2 higher than the previous day. The implied volatity was 34.27, the open interest changed by 0 which decreased total open position to 4
On 8 Apr RVNL was trading at 274.94. The strike last trading price was 8, which was -44.8 lower than the previous day. The implied volatity was 30.67, the open interest changed by 1 which increased total open position to 1
On 7 Apr RVNL was trading at 261.26. The strike last trading price was 52.8, which was 0 lower than the previous day. The implied volatity was 7.11, 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 52.8, which was 0 lower than the previous day. The implied volatity was 6.89, 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 52.8, which was 0 lower than the previous day. The implied volatity was 6.89, 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 52.8, which was 0 lower than the previous day. The implied volatity was 6.76, 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 52.8, which was 0 lower than the previous day. The implied volatity was 9.49, 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 52.8, which was 0 lower than the previous day. The implied volatity was 5.57, 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 52.8, which was 0 lower than the previous day. The implied volatity was 4.23, 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 52.8, which was 0 lower than the previous day. The implied volatity was 6.91, 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 52.8, which was 0 lower than the previous day. The implied volatity was 8.88, 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 52.8, which was 0 lower than the previous day. The implied volatity was 4.16, 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 52.8, 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 18 Mar RVNL was trading at 275.10. The strike last trading price was 52.8, which was 0 lower than the previous day. The implied volatity was 2.54, 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 52.8, which was 0 lower than the previous day. The implied volatity was 4.14, 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 52.8, 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 Mar RVNL was trading at 271.25. The strike last trading price was 52.8, 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 Mar RVNL was trading at 279.60. The strike last trading price was 52.8, which was 0 lower than the previous day. The implied volatity was 0.18, 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 52.8, which was 0 lower than the previous day. The implied volatity was 1.48, 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 52.8, which was 0 lower than the previous day. The implied volatity was 0.47, 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 52.8, which was 0 lower than the previous day. The implied volatity was 1.98, 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 52.8, 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 52.8, 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 52.8, 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 52.8, 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 (5d) 290 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.85
Vega: 0
Theta: -0.29
Gamma: 0.0129
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 May | 269.60 | 21.35 | 1.35 (6.75%) | 50.38 | 93 | -41 | 469 |
| 19 May | 271.55 | 20.6 | 4.6 (28.75%) | 49.06 | 54 | -8 | 509 |
| 18 May | 276.80 | 15.8 | 3.8 (31.67%) | 45.12 | 167 | -40 | 517 |
| 15 May | 283.00 | 12.1 | 1.5 (14.15%) | 42.02 | 115 | -10 | 559 |
| 14 May | 287.20 | 10.25 | -2.2 (-17.67%) | 42.93 | 302 | -22 | 568 |
| 13 May | 285.00 | 11.1 | -3.45 (-23.71%) | 44.33 | 267 | 3 | 589 |
| 12 May | 283.30 | 14.15 | 4.95 (53.80%) | 0 | 509 | 17 | 591 |
| 11 May | 295.40 | 8.8 | 3.65 (70.87%) | 0 | 124 | 12 | 572 |
| 8 May | 305.00 | 5 | 0.35 (7.53%) | 42.24 | 199 | -40 | 559 |
| 7 May | 308.70 | 4.5 | -1.45 (-24.37%) | 43.5 | 256 | 2 | 600 |
| 6 May | 305.10 | 5.95 | -3 (-33.52%) | 43.22 | 296 | -33 | 598 |
| 5 May | 300.45 | 8.75 | -2.4 (-21.52%) | 48.07 | 335 | 17 | 631 |
| 4 May | 296.65 | 10.5 | -0.49 (-4.46%) | 50.33 | 647 | 98 | 613 |
| 30 Apr | 297.65 | 10.72 | -0.18 (-1.65%) | 48.34 | 344 | 124 | 639 |
| 29 Apr | 302.30 | 10.04 | 0.87 (9.49%) | 49.76 | 150 | 1 | 518 |
| 28 Apr | 308.63 | 9.01 | -4.75 (-34.52%) | 52.24 | 169 | -3 | 525 |
| 27 Apr | 305.95 | 14 | -6.04 (-30.14%) | 64.5 | 226 | 126 | 528 |
| 24 Apr | 303.44 | 19.87 | 1.03 (5.47%) | 76.14 | 132 | 103 | 400 |
| 23 Apr | 307.21 | 19.26 | 2.53 (15.12%) | 76.4 | 119 | 59 | 296 |
| 22 Apr | 307.41 | 17.1 | -3.59 (-17.35%) | 70.31 | 179 | 127 | 236 |
| 21 Apr | 298.86 | 20.85 | -2.68 (-11.39%) | 70.24 | 52 | 28 | 105 |
| 20 Apr | 296.33 | 24 | 2.05 (9.34%) | 75.21 | 34 | 12 | 76 |
| 17 Apr | 303.06 | 21.95 | 0.67 (3.15%) | 74.51 | 60 | 26 | 65 |
| 16 Apr | 293.89 | 21.28 | -7.02 (-24.81%) | 62.28 | 21 | 20 | 39 |
| 15 Apr | 287.06 | 29 | -9.5 (-24.68%) | 72.35 | 15 | 9 | 17 |
| 13 Apr | 271.79 | 38.5 | 3.5 (10.00%) | 74.58 | 3 | 2 | 7 |
| 10 Apr | 275.00 | 35 | 35 (3.43%) | - | 0 | 0 | 5 |
| 9 Apr | 272.83 | 35 | 1.16 (3.43%) | 70.44 | 1 | 0 | 4 |
| 8 Apr | 274.94 | 33.84 | -12.66 (-27.23%) | 70.07 | 3 | 1 | 3 |
| 7 Apr | 261.26 | 46.5 | 30.15 (184.40%) | 82.11 | 2 | 0 | 0 |
| 6 Apr | 261.55 | 16.35 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 260.66 | 16.35 | 0 (0.00%) | - | 0 | 0 | 0 |
| 1 Apr | 262.61 | 16.35 | 0 (0.00%) | - | 0 | 0 | 0 |
| 30 Mar | 249.65 | 16.35 | 0 (0.00%) | - | 0 | 0 | 0 |
| 27 Mar | 264.05 | 16.35 | 0 (0.00%) | - | 0 | 0 | 0 |
| 25 Mar | 268.85 | 16.35 | 0 (0.00%) | - | 0 | 0 | 0 |
| 24 Mar | 258.45 | 16.35 | 0 (0.00%) | - | 0 | 0 | 0 |
| 23 Mar | 250.25 | 16.35 | 0 (0.00%) | - | 0 | 0 | 0 |
| 20 Mar | 264.55 | 16.35 | 0 (0.00%) | - | 0 | 0 | 0 |
| 19 Mar | 262.35 | 16.35 | 0 (0.00%) | - | 0 | 0 | 0 |
| 18 Mar | 275.10 | 16.35 | 0 (0.00%) | - | 0 | 0 | 0 |
| 17 Mar | 267.80 | 16.35 | 0 (0.00%) | - | 0 | 0 | 0 |
| 16 Mar | 266.70 | 16.35 | 0 (0.00%) | - | 0 | 0 | 0 |
| 13 Mar | 271.25 | 16.35 | 0 (0.00%) | - | 0 | 0 | 0 |
| 12 Mar | 279.60 | 16.35 | 0 (0.00%) | - | 0 | 0 | 0 |
| 11 Mar | 277.20 | 16.35 | 0 (0.00%) | 0.31 | 0 | 0 | 0 |
| 10 Mar | 283.60 | 16.35 | 0 (0.00%) | 0.21 | 0 | 0 | 0 |
| 9 Mar | 276.20 | 16.35 | 0 (0.00%) | 0.56 | 0 | 0 | 0 |
| 6 Mar | 286.00 | 16.35 | 0 (0.00%) | 0.72 | 0 | 0 | 0 |
| 5 Mar | 279.25 | 16.35 | 0 (0.00%) | - | 0 | 0 | 0 |
| 4 Mar | 282.05 | 16.35 | 0 (0.00%) | 0.23 | 0 | 0 | 0 |
| 2 Mar | 299.45 | 16.35 | 0 (0.00%) | 3.67 | 0 | 0 | 0 |
For Rail Vikas Nigam Limited - strike price 290 expiring on 26MAY2026
Delta for 290 PE is -0.85
Historical price for 290 PE is as follows
On 20 May RVNL was trading at 269.60. The strike last trading price was 21.35, which was 1.35 higher than the previous day. The implied volatity was 50.38, the open interest changed by -41 which decreased total open position to 469
On 19 May RVNL was trading at 271.55. The strike last trading price was 20.6, which was 4.6 higher than the previous day. The implied volatity was 49.06, the open interest changed by -8 which decreased total open position to 509
On 18 May RVNL was trading at 276.80. The strike last trading price was 15.8, which was 3.8 higher than the previous day. The implied volatity was 45.12, the open interest changed by -40 which decreased total open position to 517
On 15 May RVNL was trading at 283.00. The strike last trading price was 12.1, which was 1.5 higher than the previous day. The implied volatity was 42.02, the open interest changed by -10 which decreased total open position to 559
On 14 May RVNL was trading at 287.20. The strike last trading price was 10.25, which was -2.2 lower than the previous day. The implied volatity was 42.93, the open interest changed by -22 which decreased total open position to 568
On 13 May RVNL was trading at 285.00. The strike last trading price was 11.1, which was -3.45 lower than the previous day. The implied volatity was 44.33, the open interest changed by 3 which increased total open position to 589
On 12 May RVNL was trading at 283.30. The strike last trading price was 14.15, which was 4.95 higher than the previous day. The implied volatity was 0, the open interest changed by 17 which increased total open position to 591
On 11 May RVNL was trading at 295.40. The strike last trading price was 8.8, which was 3.65 higher than the previous day. The implied volatity was 0, the open interest changed by 12 which increased total open position to 572
On 8 May RVNL was trading at 305.00. The strike last trading price was 5, which was 0.35 higher than the previous day. The implied volatity was 42.24, the open interest changed by -40 which decreased total open position to 559
On 7 May RVNL was trading at 308.70. The strike last trading price was 4.5, which was -1.45 lower than the previous day. The implied volatity was 43.5, the open interest changed by 2 which increased total open position to 600
On 6 May RVNL was trading at 305.10. The strike last trading price was 5.95, which was -3 lower than the previous day. The implied volatity was 43.22, the open interest changed by -33 which decreased total open position to 598
On 5 May RVNL was trading at 300.45. The strike last trading price was 8.75, which was -2.4 lower than the previous day. The implied volatity was 48.07, the open interest changed by 17 which increased total open position to 631
On 4 May RVNL was trading at 296.65. The strike last trading price was 10.5, which was -0.49 lower than the previous day. The implied volatity was 50.33, the open interest changed by 98 which increased total open position to 613
On 30 Apr RVNL was trading at 297.65. The strike last trading price was 10.72, which was -0.18 lower than the previous day. The implied volatity was 48.34, the open interest changed by 124 which increased total open position to 639
On 29 Apr RVNL was trading at 302.30. The strike last trading price was 10.04, which was 0.87 higher than the previous day. The implied volatity was 49.76, the open interest changed by 1 which increased total open position to 518
On 28 Apr RVNL was trading at 308.63. The strike last trading price was 9.01, which was -4.75 lower than the previous day. The implied volatity was 52.24, the open interest changed by -3 which decreased total open position to 525
On 27 Apr RVNL was trading at 305.95. The strike last trading price was 14, which was -6.04 lower than the previous day. The implied volatity was 64.5, the open interest changed by 126 which increased total open position to 528
On 24 Apr RVNL was trading at 303.44. The strike last trading price was 19.87, which was 1.03 higher than the previous day. The implied volatity was 76.14, the open interest changed by 103 which increased total open position to 400
On 23 Apr RVNL was trading at 307.21. The strike last trading price was 19.26, which was 2.53 higher than the previous day. The implied volatity was 76.4, the open interest changed by 59 which increased total open position to 296
On 22 Apr RVNL was trading at 307.41. The strike last trading price was 17.1, which was -3.59 lower than the previous day. The implied volatity was 70.31, the open interest changed by 127 which increased total open position to 236
On 21 Apr RVNL was trading at 298.86. The strike last trading price was 20.85, which was -2.68 lower than the previous day. The implied volatity was 70.24, the open interest changed by 28 which increased total open position to 105
On 20 Apr RVNL was trading at 296.33. The strike last trading price was 24, which was 2.05 higher than the previous day. The implied volatity was 75.21, the open interest changed by 12 which increased total open position to 76
On 17 Apr RVNL was trading at 303.06. The strike last trading price was 21.95, which was 0.67 higher than the previous day. The implied volatity was 74.51, the open interest changed by 26 which increased total open position to 65
On 16 Apr RVNL was trading at 293.89. The strike last trading price was 21.28, which was -7.02 lower than the previous day. The implied volatity was 62.28, the open interest changed by 20 which increased total open position to 39
On 15 Apr RVNL was trading at 287.06. The strike last trading price was 29, which was -9.5 lower than the previous day. The implied volatity was 72.35, the open interest changed by 9 which increased total open position to 17
On 13 Apr RVNL was trading at 271.79. The strike last trading price was 38.5, which was 3.5 higher than the previous day. The implied volatity was 74.58, the open interest changed by 2 which increased total open position to 7
On 10 Apr RVNL was trading at 275.00. The strike last trading price was 35, which was 35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 9 Apr RVNL was trading at 272.83. The strike last trading price was 35, which was 1.16 higher than the previous day. The implied volatity was 70.44, the open interest changed by 0 which decreased total open position to 4
On 8 Apr RVNL was trading at 274.94. The strike last trading price was 33.84, which was -12.66 lower than the previous day. The implied volatity was 70.07, the open interest changed by 1 which increased total open position to 3
On 7 Apr RVNL was trading at 261.26. The strike last trading price was 46.5, which was 30.15 higher than the previous day. The implied volatity was 82.11, 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 16.35, 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 16.35, 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 16.35, 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 Mar RVNL was trading at 249.65. The strike last trading price was 16.35, 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 Mar RVNL was trading at 264.05. The strike last trading price was 16.35, 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 Mar RVNL was trading at 268.85. The strike last trading price was 16.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Mar RVNL was trading at 258.45. The strike last trading price was 16.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Mar RVNL was trading at 250.25. The strike last trading price was 16.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Mar RVNL was trading at 264.55. The strike last trading price was 16.35, 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 Mar RVNL was trading at 262.35. The strike last trading price was 16.35, 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 Mar RVNL was trading at 275.10. The strike last trading price was 16.35, 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 Mar RVNL was trading at 267.80. The strike last trading price was 16.35, 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 Mar RVNL was trading at 266.70. The strike last trading price was 16.35, 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 Mar RVNL was trading at 271.25. The strike last trading price was 16.35, 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 Mar RVNL was trading at 279.60. The strike last trading price was 16.35, 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 Mar RVNL was trading at 277.20. The strike last trading price was 16.35, which was 0 lower than the previous day. The implied volatity was 0.31, 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 16.35, 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 Mar RVNL was trading at 276.20. The strike last trading price was 16.35, which was 0 lower than the previous day. The implied volatity was 0.56, 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 16.35, which was 0 lower than the previous day. The implied volatity was 0.72, 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 16.35, 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 16.35, which was 0 lower than the previous day. The implied volatity was 0.23, 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 16.35, which was 0 lower than the previous day. The implied volatity was 3.67, the open interest changed by 0 which decreased total open position to 0
