RVNL
Rail Vikas Nigam Limited
Historical option data for RVNL
23 Apr 2026 04:10 PM IST
| RVNL 28-Apr-2026 (4d) 295 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.87
Vega: 0
Theta: -0.17
Gamma: 0.01921
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 23 Apr | 307.21 | 11.68 | -0.9299999999999997 | 28.97 | 75 | 9 | 172 | |||||||||
| 22 Apr | 307.41 | 13.3 | 4.75 | 35.11 | 398 | -20 | 164 | |||||||||
| 21 Apr | 298.86 | 8.32 | 0.13000000000000078 | 37.32 | 306 | -34 | 187 | |||||||||
| 20 Apr | 296.33 | 7.93 | -3.3100000000000005 | 41.44 | 343 | 20 | 219 | |||||||||
| 17 Apr | 303.06 | 10.81 | 3.3100000000000005 | 27.07 | 1,504 | -189 | 206 | |||||||||
| 16 Apr | 293.89 | 7.76 | 2.0199999999999996 | 37.27 | 2,922 | 113 | 395 | |||||||||
| 15 Apr | 287.06 | 5.37 | 3.22 | 38.69 | 1,348 | -128 | 281 | |||||||||
| 13 Apr | 271.79 | 2.18 | -0.8599999999999999 | 40.58 | 436 | 232 | 408 | |||||||||
| 10 Apr | 275.00 | 3.09 | -0.13000000000000034 | 37.63 | 360 | 9 | 178 | |||||||||
| 9 Apr | 272.83 | 3.11 | -0.6 | 39.93 | 127 | 29 | 170 | |||||||||
| 8 Apr | 274.94 | 3.84 | 1.51 | 39.16 | 188 | -41 | 144 | |||||||||
| 7 Apr | 261.26 | 2.31 | -0.55 | 45.72 | 51 | 1 | 185 | |||||||||
| 6 Apr | 261.55 | 2.85 | 0.57 | 46.41 | 209 | 115 | 184 | |||||||||
| 2 Apr | 260.66 | 2.25 | -0.22 | 41.07 | 107 | 1 | 69 | |||||||||
| 1 Apr | 262.61 | 2.4 | 0.55 | 37.22 | 103 | 51 | 69 | |||||||||
| 30 Mar | 249.65 | 1.9 | -0.3 | 45.97 | 19 | 6 | 19 | |||||||||
| 27 Mar | 264.05 | 2.2 | -0.6 | 33.4 | 19 | -10 | 12 | |||||||||
| 25 Mar | 268.85 | 2.85 | -0.8 | 30.96 | 25 | 9 | 11 | |||||||||
| 24 Mar | 258.45 | 3.65 | 0 | - | 0 | 0 | 2 | |||||||||
| 23 Mar | 250.25 | 3.65 | 0 | - | 0 | 0 | 2 | |||||||||
| 20 Mar | 264.55 | 3.65 | 0 | 36.15 | 1 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 19 Mar | 262.35 | 3.65 | -7.3 | - | 2 | 0 | 1 | |||||||||
| 18 Mar | 275.10 | 3.65 | -7.3 | 25.69 | 2 | 1 | 2 | |||||||||
| 17 Mar | 267.80 | 10.95 | -33.05 | - | 0 | 0 | 1 | |||||||||
| 16 Mar | 266.70 | 10.95 | -33.05 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 271.25 | 10.95 | -33.05 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 279.60 | 10.95 | -33.05 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 277.20 | 10.95 | -33.05 | - | 0 | 0 | 1 | |||||||||
| 10 Mar | 283.60 | 10.95 | -33.05 | 32.84 | 1 | 0 | 0 | |||||||||
| 9 Mar | 276.20 | 44 | 0 | 3.79 | 0 | 0 | 0 | |||||||||
| 6 Mar | 286.00 | 44 | 0 | 1.53 | 0 | 0 | 0 | |||||||||
| 5 Mar | 279.25 | 44 | 0 | 2.67 | 0 | 0 | 0 | |||||||||
| 4 Mar | 282.05 | 44 | 0 | 2.83 | 0 | 0 | 0 | |||||||||
| 2 Mar | 299.45 | 44 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 316.35 | 44 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 318.30 | 44 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 317.60 | 44 | 0 | 0 | 0 | 0 | 0 | |||||||||
For Rail Vikas Nigam Limited - strike price 295 expiring on 28APR2026
Delta for 295 CE is 0.87
Historical price for 295 CE is as follows
On 23 Apr RVNL was trading at 307.21. The strike last trading price was 11.68, which was -0.9299999999999997 lower than the previous day. The implied volatity was 28.97, the open interest changed by 9 which increased total open position to 172
On 22 Apr RVNL was trading at 307.41. The strike last trading price was 13.3, which was 4.75 higher than the previous day. The implied volatity was 35.11, the open interest changed by -20 which decreased total open position to 164
On 21 Apr RVNL was trading at 298.86. The strike last trading price was 8.32, which was 0.13000000000000078 higher than the previous day. The implied volatity was 37.32, the open interest changed by -34 which decreased total open position to 187
On 20 Apr RVNL was trading at 296.33. The strike last trading price was 7.93, which was -3.3100000000000005 lower than the previous day. The implied volatity was 41.44, the open interest changed by 20 which increased total open position to 219
On 17 Apr RVNL was trading at 303.06. The strike last trading price was 10.81, which was 3.3100000000000005 higher than the previous day. The implied volatity was 27.07, the open interest changed by -189 which decreased total open position to 206
On 16 Apr RVNL was trading at 293.89. The strike last trading price was 7.76, which was 2.0199999999999996 higher than the previous day. The implied volatity was 37.27, the open interest changed by 113 which increased total open position to 395
On 15 Apr RVNL was trading at 287.06. The strike last trading price was 5.37, which was 3.22 higher than the previous day. The implied volatity was 38.69, the open interest changed by -128 which decreased total open position to 281
On 13 Apr RVNL was trading at 271.79. The strike last trading price was 2.18, which was -0.8599999999999999 lower than the previous day. The implied volatity was 40.58, the open interest changed by 232 which increased total open position to 408
On 10 Apr RVNL was trading at 275.00. The strike last trading price was 3.09, which was -0.13000000000000034 lower than the previous day. The implied volatity was 37.63, the open interest changed by 9 which increased total open position to 178
On 9 Apr RVNL was trading at 272.83. The strike last trading price was 3.11, which was -0.6 lower than the previous day. The implied volatity was 39.93, the open interest changed by 29 which increased total open position to 170
On 8 Apr RVNL was trading at 274.94. The strike last trading price was 3.84, which was 1.51 higher than the previous day. The implied volatity was 39.16, the open interest changed by -41 which decreased total open position to 144
On 7 Apr RVNL was trading at 261.26. The strike last trading price was 2.31, which was -0.55 lower than the previous day. The implied volatity was 45.72, the open interest changed by 1 which increased total open position to 185
On 6 Apr RVNL was trading at 261.55. The strike last trading price was 2.85, which was 0.57 higher than the previous day. The implied volatity was 46.41, the open interest changed by 115 which increased total open position to 184
On 2 Apr RVNL was trading at 260.66. The strike last trading price was 2.25, which was -0.22 lower than the previous day. The implied volatity was 41.07, the open interest changed by 1 which increased total open position to 69
On 1 Apr RVNL was trading at 262.61. The strike last trading price was 2.4, which was 0.55 higher than the previous day. The implied volatity was 37.22, the open interest changed by 51 which increased total open position to 69
On 30 Mar RVNL was trading at 249.65. The strike last trading price was 1.9, which was -0.3 lower than the previous day. The implied volatity was 45.97, the open interest changed by 6 which increased total open position to 19
On 27 Mar RVNL was trading at 264.05. The strike last trading price was 2.2, which was -0.6 lower than the previous day. The implied volatity was 33.4, the open interest changed by -10 which decreased total open position to 12
On 25 Mar RVNL was trading at 268.85. The strike last trading price was 2.85, which was -0.8 lower than the previous day. The implied volatity was 30.96, the open interest changed by 9 which increased total open position to 11
On 24 Mar RVNL was trading at 258.45. The strike last trading price was 3.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 23 Mar RVNL was trading at 250.25. The strike last trading price was 3.65, which was 0 lower 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 3.65, which was 0 lower than the previous day. The implied volatity was 36.15, 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 3.65, which was -7.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 Mar RVNL was trading at 275.10. The strike last trading price was 3.65, which was -7.3 lower than the previous day. The implied volatity was 25.69, the open interest changed by 1 which increased total open position to 2
On 17 Mar RVNL was trading at 267.80. The strike last trading price was 10.95, which was -33.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Mar RVNL was trading at 266.70. The strike last trading price was 10.95, which was -33.05 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 10.95, which was -33.05 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 10.95, which was -33.05 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 10.95, which was -33.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Mar RVNL was trading at 283.60. The strike last trading price was 10.95, which was -33.05 lower than the previous day. The implied volatity was 32.84, 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 44, which was 0 lower than the previous day. The implied volatity was 3.79, 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 44, 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 44, which was 0 lower than the previous day. The implied volatity was 2.67, 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 44, which was 0 lower than the previous day. The implied volatity was 2.83, 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 44, 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 44, 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 44, 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 44, 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 (4d) 295 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.12
Vega: 0
Theta: -0.17
Gamma: 0.01899
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 23 Apr | 307.21 | 0.65 | -0.8099999999999999 | 28.71 | 876 | 94 | 711 |
| 22 Apr | 307.41 | 1.32 | -4.05 | 35.09 | 961 | 124 | 617 |
| 21 Apr | 298.86 | 5.26 | -3.41 | 42.28 | 286 | 12 | 493 |
| 20 Apr | 296.33 | 8.75 | 2.2199999999999998 | 51.62 | 438 | -17 | 481 |
| 17 Apr | 303.06 | 6.56 | -3.88 | 48.5 | 2,158 | 417 | 499 |
| 16 Apr | 293.89 | 9.73 | -4.76 | 43.8 | 266 | 49 | 80 |
| 15 Apr | 287.06 | 15.19 | -11.730000000000002 | 50.14 | 25 | 5 | 33 |
| 13 Apr | 271.79 | 26.92 | 1.8100000000000023 | 50.59 | 10 | -3 | 28 |
| 10 Apr | 275.00 | 25.11 | 25.11 | - | 0 | 0 | 31 |
| 9 Apr | 272.83 | 25.11 | -0.31 | 47.21 | 12 | 0 | 27 |
| 8 Apr | 274.94 | 25.17 | -16.05 | 55 | 20 | 8 | 25 |
| 7 Apr | 261.26 | 41.22 | -8.78 | - | 0 | 0 | 17 |
| 6 Apr | 261.55 | 41.22 | -8.78 | - | 0 | 0 | 17 |
| 2 Apr | 260.66 | 41.22 | -8.78 | - | 0 | 0 | 17 |
| 1 Apr | 262.61 | 41.22 | -8.78 | 82.3 | 14 | 2 | 17 |
| 30 Mar | 249.65 | 50 | -2.4 | 74.11 | 6 | 2 | 14 |
| 27 Mar | 264.05 | 52.4 | 6.4 | - | 0 | 0 | 12 |
| 25 Mar | 268.85 | 52.4 | 6.4 | 117.47 | 7 | 6 | 11 |
| 24 Mar | 258.45 | 46 | 18 | - | 0 | 0 | 5 |
| 23 Mar | 250.25 | 46 | 18 | - | 0 | 0 | 5 |
| 20 Mar | 264.55 | 46 | 18 | - | 0 | 0 | 0 |
| 19 Mar | 262.35 | 46 | 18 | - | 0 | 0 | 5 |
| 18 Mar | 275.10 | 46 | 18 | - | 0 | 0 | 0 |
| 17 Mar | 267.80 | 46 | 18 | - | 1 | 0 | 5 |
| 16 Mar | 266.70 | 46 | 18 | 82.47 | 1 | 0 | 4 |
| 13 Mar | 271.25 | 28 | -8.05 | - | 0 | 2 | 0 |
| 12 Mar | 279.60 | 28 | -8.05 | 53.39 | 2 | 0 | 0 |
| 11 Mar | 277.20 | 36.05 | 22.05 | - | 0 | 0 | 2 |
| 10 Mar | 283.60 | 36.05 | 22.05 | - | 0 | 0 | 2 |
| 9 Mar | 276.20 | 36.05 | 22.05 | - | 0 | 0 | 2 |
| 6 Mar | 286.00 | 36.05 | 22.05 | - | 0 | 0 | 2 |
| 5 Mar | 279.25 | 36.05 | 22.05 | - | 2 | 0 | 0 |
| 4 Mar | 282.05 | 36.05 | 22.05 | - | 2 | 0 | 2 |
| 2 Mar | 299.45 | 36.05 | 22.05 | 87.84 | 2 | 1 | 1 |
| 27 Feb | 316.35 | 14 | 0 | 5.99 | 0 | 0 | 0 |
| 26 Feb | 318.30 | 14 | 0 | 6.48 | 0 | 0 | 0 |
| 25 Feb | 317.60 | 14 | 0 | 6.25 | 0 | 0 | 0 |
For Rail Vikas Nigam Limited - strike price 295 expiring on 28APR2026
Delta for 295 PE is -0.12
Historical price for 295 PE is as follows
On 23 Apr RVNL was trading at 307.21. The strike last trading price was 0.65, which was -0.8099999999999999 lower than the previous day. The implied volatity was 28.71, the open interest changed by 94 which increased total open position to 711
On 22 Apr RVNL was trading at 307.41. The strike last trading price was 1.32, which was -4.05 lower than the previous day. The implied volatity was 35.09, the open interest changed by 124 which increased total open position to 617
On 21 Apr RVNL was trading at 298.86. The strike last trading price was 5.26, which was -3.41 lower than the previous day. The implied volatity was 42.28, the open interest changed by 12 which increased total open position to 493
On 20 Apr RVNL was trading at 296.33. The strike last trading price was 8.75, which was 2.2199999999999998 higher than the previous day. The implied volatity was 51.62, the open interest changed by -17 which decreased total open position to 481
On 17 Apr RVNL was trading at 303.06. The strike last trading price was 6.56, which was -3.88 lower than the previous day. The implied volatity was 48.5, the open interest changed by 417 which increased total open position to 499
On 16 Apr RVNL was trading at 293.89. The strike last trading price was 9.73, which was -4.76 lower than the previous day. The implied volatity was 43.8, the open interest changed by 49 which increased total open position to 80
On 15 Apr RVNL was trading at 287.06. The strike last trading price was 15.19, which was -11.730000000000002 lower than the previous day. The implied volatity was 50.14, the open interest changed by 5 which increased total open position to 33
On 13 Apr RVNL was trading at 271.79. The strike last trading price was 26.92, which was 1.8100000000000023 higher than the previous day. The implied volatity was 50.59, the open interest changed by -3 which decreased total open position to 28
On 10 Apr RVNL was trading at 275.00. The strike last trading price was 25.11, which was 25.11 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31
On 9 Apr RVNL was trading at 272.83. The strike last trading price was 25.11, which was -0.31 lower than the previous day. The implied volatity was 47.21, the open interest changed by 0 which decreased total open position to 27
On 8 Apr RVNL was trading at 274.94. The strike last trading price was 25.17, which was -16.05 lower than the previous day. The implied volatity was 55, the open interest changed by 8 which increased total open position to 25
On 7 Apr RVNL was trading at 261.26. The strike last trading price was 41.22, which was -8.78 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 6 Apr RVNL was trading at 261.55. The strike last trading price was 41.22, which was -8.78 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 2 Apr RVNL was trading at 260.66. The strike last trading price was 41.22, which was -8.78 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 1 Apr RVNL was trading at 262.61. The strike last trading price was 41.22, which was -8.78 lower than the previous day. The implied volatity was 82.3, the open interest changed by 2 which increased total open position to 17
On 30 Mar RVNL was trading at 249.65. The strike last trading price was 50, which was -2.4 lower than the previous day. The implied volatity was 74.11, the open interest changed by 2 which increased total open position to 14
On 27 Mar RVNL was trading at 264.05. The strike last trading price was 52.4, which was 6.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 25 Mar RVNL was trading at 268.85. The strike last trading price was 52.4, which was 6.4 higher than the previous day. The implied volatity was 117.47, the open interest changed by 6 which increased total open position to 11
On 24 Mar RVNL was trading at 258.45. The strike last trading price was 46, which was 18 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 23 Mar RVNL was trading at 250.25. The strike last trading price was 46, which was 18 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 20 Mar RVNL was trading at 264.55. The strike last trading price was 46, which was 18 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 46, which was 18 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 18 Mar RVNL was trading at 275.10. The strike last trading price was 46, which was 18 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 46, which was 18 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 16 Mar RVNL was trading at 266.70. The strike last trading price was 46, which was 18 higher than the previous day. The implied volatity was 82.47, the open interest changed by 0 which decreased total open position to 4
On 13 Mar RVNL was trading at 271.25. The strike last trading price was 28, which was -8.05 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0
On 12 Mar RVNL was trading at 279.60. The strike last trading price was 28, which was -8.05 lower than the previous day. The implied volatity was 53.39, 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 36.05, which was 22.05 higher 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 36.05, which was 22.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Mar RVNL was trading at 276.20. The strike last trading price was 36.05, which was 22.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 Mar RVNL was trading at 286.00. The strike last trading price was 36.05, which was 22.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 5 Mar RVNL was trading at 279.25. The strike last trading price was 36.05, which was 22.05 higher 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 36.05, which was 22.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 2 Mar RVNL was trading at 299.45. The strike last trading price was 36.05, which was 22.05 higher than the previous day. The implied volatity was 87.84, the open interest changed by 1 which increased total open position to 1
On 27 Feb RVNL was trading at 316.35. The strike last trading price was 14, which was 0 lower than the previous day. The implied volatity was 5.99, 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 14, which was 0 lower than the previous day. The implied volatity was 6.48, 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 14, which was 0 lower than the previous day. The implied volatity was 6.25, the open interest changed by 0 which decreased total open position to 0
