RVNL
Rail Vikas Nigam Limited
Historical option data for RVNL
06 Mar 2026 04:13 PM IST
| RVNL 30-MAR-2026 290 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.48
Vega: 0.29
Theta: -0.24
Gamma: 0.02
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 6 Mar | 286.00 | 8.65 | 1.95 | 33.33 | 11,396 | 1,388 | 2,503 | |||||||||
| 5 Mar | 279.25 | 7 | 0.05 | 33.67 | 2,832 | 195 | 1,119 | |||||||||
| 4 Mar | 282.05 | 7.2 | -1.9 | 34.93 | 2,495 | 200 | 952 | |||||||||
| 2 Mar | 299.45 | 9.25 | -4.3 | - | 913 | 29 | 747 | |||||||||
| 27 Feb | 316.35 | 13 | -0.45 | - | 415 | 24 | 718 | |||||||||
| 26 Feb | 318.30 | 13.15 | 0.9 | - | 600 | -28 | 695 | |||||||||
| 25 Feb | 317.60 | 12.5 | -1.95 | - | 797 | 62 | 723 | |||||||||
| 24 Feb | 321.65 | 14.6 | -0.95 | - | 1,096 | 495 | 671 | |||||||||
| 23 Feb | 319.20 | 16.35 | 1.45 | - | 215 | 59 | 175 | |||||||||
| 20 Feb | 312.10 | 14.65 | 2.85 | 4.83 | 184 | 25 | 114 | |||||||||
| 19 Feb | 306.85 | 11.15 | -4.85 | 5.06 | 213 | 72 | 89 | |||||||||
| 18 Feb | 309.65 | 15.8 | 0.35 | - | 25 | 11 | 16 | |||||||||
| 17 Feb | 308.75 | 15.45 | -0.8 | - | 4 | 2 | 4 | |||||||||
| 16 Feb | 309.65 | 15.8 | -68.3 | - | 3 | 1 | 1 | |||||||||
| 13 Feb | 308.95 | 84.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 313.70 | 84.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 316.55 | 84.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 319.45 | 84.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 317.25 | 84.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 314.10 | 84.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 316.60 | 84.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 321.00 | 84.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 324.65 | 84.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 322.80 | 84.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 326.55 | 84.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 343.40 | 84.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 341.45 | 84.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 342.50 | 84.1 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 27 Jan | 323.90 | 84.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Jan | 325.15 | 84.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Jan | 329.00 | 84.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 14 Jan | 338.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Jan | 330.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Rail Vikas Nigam Limited - strike price 290 expiring on 30MAR2026
Delta for 290 CE is 0.48
Historical price for 290 CE is as follows
On 6 Mar RVNL was trading at 286.00. The strike last trading price was 8.65, which was 1.95 higher than the previous day. The implied volatity was 33.33, the open interest changed by 1388 which increased total open position to 2503
On 5 Mar RVNL was trading at 279.25. The strike last trading price was 7, which was 0.05 higher than the previous day. The implied volatity was 33.67, the open interest changed by 195 which increased total open position to 1119
On 4 Mar RVNL was trading at 282.05. The strike last trading price was 7.2, which was -1.9 lower than the previous day. The implied volatity was 34.93, the open interest changed by 200 which increased total open position to 952
On 2 Mar RVNL was trading at 299.45. The strike last trading price was 9.25, which was -4.3 lower than the previous day. The implied volatity was -, the open interest changed by 29 which increased total open position to 747
On 27 Feb RVNL was trading at 316.35. The strike last trading price was 13, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 24 which increased total open position to 718
On 26 Feb RVNL was trading at 318.30. The strike last trading price was 13.15, which was 0.9 higher than the previous day. The implied volatity was -, the open interest changed by -28 which decreased total open position to 695
On 25 Feb RVNL was trading at 317.60. The strike last trading price was 12.5, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 62 which increased total open position to 723
On 24 Feb RVNL was trading at 321.65. The strike last trading price was 14.6, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 495 which increased total open position to 671
On 23 Feb RVNL was trading at 319.20. The strike last trading price was 16.35, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 59 which increased total open position to 175
On 20 Feb RVNL was trading at 312.10. The strike last trading price was 14.65, which was 2.85 higher than the previous day. The implied volatity was 4.83, the open interest changed by 25 which increased total open position to 114
On 19 Feb RVNL was trading at 306.85. The strike last trading price was 11.15, which was -4.85 lower than the previous day. The implied volatity was 5.06, the open interest changed by 72 which increased total open position to 89
On 18 Feb RVNL was trading at 309.65. The strike last trading price was 15.8, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 16
On 17 Feb RVNL was trading at 308.75. The strike last trading price was 15.45, which was -0.8 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 4
On 16 Feb RVNL was trading at 309.65. The strike last trading price was 15.8, which was -68.3 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 13 Feb RVNL was trading at 308.95. The strike last trading price was 84.1, 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 84.1, 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 84.1, 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 84.1, 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 84.1, 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 84.1, 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 84.1, 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 84.1, 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 84.1, 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 84.1, 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 84.1, 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 84.1, 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 84.1, 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 84.1, 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 Jan RVNL was trading at 323.90. The strike last trading price was 84.1, 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 Jan RVNL was trading at 325.15. The strike last trading price was 84.1, 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 22 Jan RVNL was trading at 329.00. The strike last trading price was 84.1, 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 14 Jan RVNL was trading at 338.30. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jan RVNL was trading at 330.20. 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 290 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.49
Vega: 0.29
Theta: -0.34
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 6 Mar | 286.00 | 19.7 | -0.55 | 63.1 | 2,271 | 296 | 1,026 |
| 5 Mar | 279.25 | 19.55 | -6.75 | 53.76 | 201 | -9 | 734 |
| 4 Mar | 282.05 | 24.35 | 3.9 | 67.29 | 381 | 24 | 744 |
| 2 Mar | 299.45 | 19.75 | 6.65 | 78.42 | 461 | -79 | 718 |
| 27 Feb | 316.35 | 13.1 | -0.7 | 70.04 | 314 | -14 | 795 |
| 26 Feb | 318.30 | 14.1 | -3.55 | 74.68 | 285 | -12 | 810 |
| 25 Feb | 317.60 | 17.6 | 2.25 | 82.18 | 484 | 124 | 824 |
| 24 Feb | 321.65 | 15.3 | -1.95 | 79.17 | 773 | 352 | 693 |
| 23 Feb | 319.20 | 16.8 | -1.1 | 81.65 | 229 | 83 | 335 |
| 20 Feb | 312.10 | 18.75 | -3.15 | 76.67 | 267 | 124 | 251 |
| 19 Feb | 306.85 | 22.8 | 5.95 | 81.22 | 119 | 59 | 126 |
| 18 Feb | 309.65 | 17 | -4.35 | 67.58 | 50 | 13 | 67 |
| 17 Feb | 308.75 | 21.35 | 0.75 | 78.37 | 28 | 21 | 53 |
| 16 Feb | 309.65 | 20.6 | -9.4 | 76.53 | 4 | 2 | 32 |
| 13 Feb | 308.95 | 30 | 6.9 | 97.18 | 8 | 5 | 30 |
| 12 Feb | 313.70 | 23.6 | 6.8 | - | 0 | 0 | 25 |
| 11 Feb | 316.55 | 23.6 | 6.8 | - | 0 | 0 | 25 |
| 10 Feb | 319.45 | 23.6 | 6.8 | 87.12 | 17 | 10 | 25 |
| 9 Feb | 317.25 | 16.8 | -4.95 | - | 0 | 0 | 15 |
| 6 Feb | 314.10 | 16.8 | -4.95 | 63.2 | 4 | 0 | 11 |
| 5 Feb | 316.60 | 21.5 | -5.95 | - | 0 | 0 | 11 |
| 4 Feb | 321.00 | 21.5 | -5.95 | - | 0 | 0 | 11 |
| 3 Feb | 324.65 | 21.5 | -5.95 | 80.21 | 6 | 0 | 10 |
| 2 Feb | 322.80 | 27.45 | 0 | 93.39 | 1 | 0 | 10 |
| 1 Feb | 326.55 | 27.45 | 5.05 | 94.3 | 2 | 0 | 10 |
| 30 Jan | 343.40 | 22.4 | 12.95 | - | 0 | 0 | 10 |
| 29 Jan | 341.45 | 22.4 | 12.95 | 89.02 | 12 | 10 | 10 |
| 28 Jan | 342.50 | 9.45 | 0 | 13 | 0 | 0 | 0 |
| 27 Jan | 323.90 | 9.45 | 0 | 8.62 | 0 | 0 | 0 |
| 23 Jan | 325.15 | 9.45 | 0 | 8.75 | 0 | 0 | 0 |
| 22 Jan | 329.00 | 9.45 | 0 | 9.44 | 0 | 0 | 0 |
| 14 Jan | 338.30 | - | - | - | 0 | 0 | 0 |
| 13 Jan | 330.20 | 0 | 0 | - | 0 | 0 | 0 |
For Rail Vikas Nigam Limited - strike price 290 expiring on 30MAR2026
Delta for 290 PE is -0.49
Historical price for 290 PE is as follows
On 6 Mar RVNL was trading at 286.00. The strike last trading price was 19.7, which was -0.55 lower than the previous day. The implied volatity was 63.1, the open interest changed by 296 which increased total open position to 1026
On 5 Mar RVNL was trading at 279.25. The strike last trading price was 19.55, which was -6.75 lower than the previous day. The implied volatity was 53.76, the open interest changed by -9 which decreased total open position to 734
On 4 Mar RVNL was trading at 282.05. The strike last trading price was 24.35, which was 3.9 higher than the previous day. The implied volatity was 67.29, the open interest changed by 24 which increased total open position to 744
On 2 Mar RVNL was trading at 299.45. The strike last trading price was 19.75, which was 6.65 higher than the previous day. The implied volatity was 78.42, the open interest changed by -79 which decreased total open position to 718
On 27 Feb RVNL was trading at 316.35. The strike last trading price was 13.1, which was -0.7 lower than the previous day. The implied volatity was 70.04, the open interest changed by -14 which decreased total open position to 795
On 26 Feb RVNL was trading at 318.30. The strike last trading price was 14.1, which was -3.55 lower than the previous day. The implied volatity was 74.68, the open interest changed by -12 which decreased total open position to 810
On 25 Feb RVNL was trading at 317.60. The strike last trading price was 17.6, which was 2.25 higher than the previous day. The implied volatity was 82.18, the open interest changed by 124 which increased total open position to 824
On 24 Feb RVNL was trading at 321.65. The strike last trading price was 15.3, which was -1.95 lower than the previous day. The implied volatity was 79.17, the open interest changed by 352 which increased total open position to 693
On 23 Feb RVNL was trading at 319.20. The strike last trading price was 16.8, which was -1.1 lower than the previous day. The implied volatity was 81.65, the open interest changed by 83 which increased total open position to 335
On 20 Feb RVNL was trading at 312.10. The strike last trading price was 18.75, which was -3.15 lower than the previous day. The implied volatity was 76.67, the open interest changed by 124 which increased total open position to 251
On 19 Feb RVNL was trading at 306.85. The strike last trading price was 22.8, which was 5.95 higher than the previous day. The implied volatity was 81.22, the open interest changed by 59 which increased total open position to 126
On 18 Feb RVNL was trading at 309.65. The strike last trading price was 17, which was -4.35 lower than the previous day. The implied volatity was 67.58, the open interest changed by 13 which increased total open position to 67
On 17 Feb RVNL was trading at 308.75. The strike last trading price was 21.35, which was 0.75 higher than the previous day. The implied volatity was 78.37, the open interest changed by 21 which increased total open position to 53
On 16 Feb RVNL was trading at 309.65. The strike last trading price was 20.6, which was -9.4 lower than the previous day. The implied volatity was 76.53, the open interest changed by 2 which increased total open position to 32
On 13 Feb RVNL was trading at 308.95. The strike last trading price was 30, which was 6.9 higher than the previous day. The implied volatity was 97.18, the open interest changed by 5 which increased total open position to 30
On 12 Feb RVNL was trading at 313.70. The strike last trading price was 23.6, which was 6.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25
On 11 Feb RVNL was trading at 316.55. The strike last trading price was 23.6, which was 6.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25
On 10 Feb RVNL was trading at 319.45. The strike last trading price was 23.6, which was 6.8 higher than the previous day. The implied volatity was 87.12, the open interest changed by 10 which increased total open position to 25
On 9 Feb RVNL was trading at 317.25. The strike last trading price was 16.8, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 6 Feb RVNL was trading at 314.10. The strike last trading price was 16.8, which was -4.95 lower than the previous day. The implied volatity was 63.2, the open interest changed by 0 which decreased total open position to 11
On 5 Feb RVNL was trading at 316.60. The strike last trading price was 21.5, which was -5.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 4 Feb RVNL was trading at 321.00. The strike last trading price was 21.5, which was -5.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 3 Feb RVNL was trading at 324.65. The strike last trading price was 21.5, which was -5.95 lower than the previous day. The implied volatity was 80.21, the open interest changed by 0 which decreased total open position to 10
On 2 Feb RVNL was trading at 322.80. The strike last trading price was 27.45, which was 0 lower than the previous day. The implied volatity was 93.39, the open interest changed by 0 which decreased total open position to 10
On 1 Feb RVNL was trading at 326.55. The strike last trading price was 27.45, which was 5.05 higher than the previous day. The implied volatity was 94.3, the open interest changed by 0 which decreased total open position to 10
On 30 Jan RVNL was trading at 343.40. The strike last trading price was 22.4, which was 12.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 29 Jan RVNL was trading at 341.45. The strike last trading price was 22.4, which was 12.95 higher than the previous day. The implied volatity was 89.02, the open interest changed by 10 which increased total open position to 10
On 28 Jan RVNL was trading at 342.50. The strike last trading price was 9.45, which was 0 lower than the previous day. The implied volatity was 13, the open interest changed by 0 which decreased total open position to 0
On 27 Jan RVNL was trading at 323.90. The strike last trading price was 9.45, which was 0 lower than the previous day. The implied volatity was 8.62, the open interest changed by 0 which decreased total open position to 0
On 23 Jan RVNL was trading at 325.15. The strike last trading price was 9.45, which was 0 lower than the previous day. The implied volatity was 8.75, the open interest changed by 0 which decreased total open position to 0
On 22 Jan RVNL was trading at 329.00. The strike last trading price was 9.45, which was 0 lower than the previous day. The implied volatity was 9.44, the open interest changed by 0 which decreased total open position to 0
On 14 Jan RVNL was trading at 338.30. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jan RVNL was trading at 330.20. 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
