RVNL
Rail Vikas Nigam Limited
Historical option data for RVNL
25 Feb 2026 02:23 PM IST
| RVNL 30-MAR-2026 300 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 25 Feb | 316.60 | 8.5 | -2.2 | - | 1,466 | 526 | 2,220 | |||||||||
| 24 Feb | 321.65 | 10.75 | -0.65 | 5.05 | 1,450 | 89 | 1,696 | |||||||||
|
|
||||||||||||||||
| 23 Feb | 319.20 | 12 | 0.9 | 4.27 | 1,372 | 335 | 1,632 | |||||||||
| 20 Feb | 312.10 | 10.75 | 2.1 | 7.97 | 1,547 | 139 | 1,295 | |||||||||
| 19 Feb | 306.85 | 8.25 | -3.5 | - | 842 | 244 | 1,138 | |||||||||
| 18 Feb | 309.65 | 11.4 | -0.3 | 6.29 | 941 | 282 | 890 | |||||||||
| 17 Feb | 308.75 | 11.5 | -0.6 | 6.33 | 198 | 82 | 606 | |||||||||
| 16 Feb | 309.65 | 12.3 | 3.3 | - | 253 | -5 | 523 | |||||||||
| 13 Feb | 308.95 | 8.75 | -3.95 | 8.67 | 350 | 52 | 524 | |||||||||
| 12 Feb | 313.70 | 13 | 0.65 | - | 563 | 179 | 477 | |||||||||
| 11 Feb | 316.55 | 12.3 | -1.35 | 4.32 | 224 | 106 | 299 | |||||||||
| 10 Feb | 319.45 | 13.8 | -4.25 | 4.99 | 219 | 59 | 193 | |||||||||
| 9 Feb | 317.25 | 18 | 2.35 | - | 81 | 10 | 134 | |||||||||
| 6 Feb | 314.10 | 15.3 | -3.9 | - | 63 | -1 | 123 | |||||||||
| 5 Feb | 316.60 | 19.45 | -5.15 | 7425570000000 | 68 | 25 | 125 | |||||||||
| 4 Feb | 321.00 | 24 | 2.65 | - | 54 | 0 | 100 | |||||||||
| 3 Feb | 324.65 | 21.35 | 6.15 | - | 5 | 3 | 100 | |||||||||
| 2 Feb | 322.80 | 16 | 3.55 | - | 148 | 67 | 96 | |||||||||
| 1 Feb | 326.55 | 12.7 | -16.9 | - | 24 | 16 | 28 | |||||||||
| 30 Jan | 343.40 | 27.05 | -3.05 | - | 4 | 3 | 11 | |||||||||
| 29 Jan | 341.45 | 30.1 | -9.6 | - | 4 | 2 | 7 | |||||||||
| 28 Jan | 342.50 | 39.7 | -37.05 | 16.01 | 6 | 5 | 5 | |||||||||
| 27 Jan | 323.90 | 76.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Jan | 325.15 | 76.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Jan | 329.00 | 76.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Jan | 317.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Jan | 320.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 Jan | 331.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Jan | 335.15 | - | - | - | 0 | 0 | 0 | |||||||||
| 14 Jan | 338.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Jan | 330.20 | 76.75 | 0 | - | 0 | 0 | 0 | |||||||||
For Rail Vikas Nigam Limited - strike price 300 expiring on 30MAR2026
Delta for 300 CE is -
Historical price for 300 CE is as follows
On 25 Feb RVNL was trading at 316.60. The strike last trading price was 8.5, which was -2.2 lower than the previous day. The implied volatity was -, the open interest changed by 526 which increased total open position to 2220
On 24 Feb RVNL was trading at 321.65. The strike last trading price was 10.75, which was -0.65 lower than the previous day. The implied volatity was 5.05, the open interest changed by 89 which increased total open position to 1696
On 23 Feb RVNL was trading at 319.20. The strike last trading price was 12, which was 0.9 higher than the previous day. The implied volatity was 4.27, the open interest changed by 335 which increased total open position to 1632
On 20 Feb RVNL was trading at 312.10. The strike last trading price was 10.75, which was 2.1 higher than the previous day. The implied volatity was 7.97, the open interest changed by 139 which increased total open position to 1295
On 19 Feb RVNL was trading at 306.85. The strike last trading price was 8.25, which was -3.5 lower than the previous day. The implied volatity was -, the open interest changed by 244 which increased total open position to 1138
On 18 Feb RVNL was trading at 309.65. The strike last trading price was 11.4, which was -0.3 lower than the previous day. The implied volatity was 6.29, the open interest changed by 282 which increased total open position to 890
On 17 Feb RVNL was trading at 308.75. The strike last trading price was 11.5, which was -0.6 lower than the previous day. The implied volatity was 6.33, the open interest changed by 82 which increased total open position to 606
On 16 Feb RVNL was trading at 309.65. The strike last trading price was 12.3, which was 3.3 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 523
On 13 Feb RVNL was trading at 308.95. The strike last trading price was 8.75, which was -3.95 lower than the previous day. The implied volatity was 8.67, the open interest changed by 52 which increased total open position to 524
On 12 Feb RVNL was trading at 313.70. The strike last trading price was 13, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 179 which increased total open position to 477
On 11 Feb RVNL was trading at 316.55. The strike last trading price was 12.3, which was -1.35 lower than the previous day. The implied volatity was 4.32, the open interest changed by 106 which increased total open position to 299
On 10 Feb RVNL was trading at 319.45. The strike last trading price was 13.8, which was -4.25 lower than the previous day. The implied volatity was 4.99, the open interest changed by 59 which increased total open position to 193
On 9 Feb RVNL was trading at 317.25. The strike last trading price was 18, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 134
On 6 Feb RVNL was trading at 314.10. The strike last trading price was 15.3, which was -3.9 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 123
On 5 Feb RVNL was trading at 316.60. The strike last trading price was 19.45, which was -5.15 lower than the previous day. The implied volatity was 7425570000000, the open interest changed by 25 which increased total open position to 125
On 4 Feb RVNL was trading at 321.00. The strike last trading price was 24, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 100
On 3 Feb RVNL was trading at 324.65. The strike last trading price was 21.35, which was 6.15 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 100
On 2 Feb RVNL was trading at 322.80. The strike last trading price was 16, which was 3.55 higher than the previous day. The implied volatity was -, the open interest changed by 67 which increased total open position to 96
On 1 Feb RVNL was trading at 326.55. The strike last trading price was 12.7, which was -16.9 lower than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 28
On 30 Jan RVNL was trading at 343.40. The strike last trading price was 27.05, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 11
On 29 Jan RVNL was trading at 341.45. The strike last trading price was 30.1, which was -9.6 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 7
On 28 Jan RVNL was trading at 342.50. The strike last trading price was 39.7, which was -37.05 lower than the previous day. The implied volatity was 16.01, the open interest changed by 5 which increased total open position to 5
On 27 Jan RVNL was trading at 323.90. The strike last trading price was 76.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Jan RVNL was trading at 325.15. The strike last trading price was 76.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Jan RVNL was trading at 329.00. The strike last trading price was 76.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Jan RVNL was trading at 317.10. 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 20 Jan RVNL was trading at 320.30. 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 19 Jan RVNL was trading at 331.30. 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 16 Jan RVNL was trading at 335.15. 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 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 76.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| RVNL 30MAR2026 300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.36
Vega: 0.36
Theta: -0.45
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 25 Feb | 316.60 | 24.5 | 3.15 | 90.49 | 542 | 174 | 1,218 |
| 24 Feb | 321.65 | 21 | -2.2 | 84.26 | 456 | 135 | 1,040 |
| 23 Feb | 319.20 | 22.05 | -1.75 | 85.03 | 412 | 82 | 891 |
| 20 Feb | 312.10 | 24.5 | -5.15 | 80.22 | 337 | 76 | 809 |
| 19 Feb | 306.85 | 30 | 6.85 | 87.46 | 215 | 68 | 729 |
| 18 Feb | 309.65 | 24.05 | -3.8 | 74.37 | 320 | 210 | 661 |
| 17 Feb | 308.75 | 27.65 | 0.85 | 82.63 | 41 | 26 | 450 |
| 16 Feb | 309.65 | 26.95 | -9 | 81.06 | 59 | 3 | 423 |
| 13 Feb | 308.95 | 36 | 8.6 | 99.76 | 31 | 15 | 416 |
| 12 Feb | 313.70 | 29.05 | -0.65 | 86.67 | 246 | 116 | 402 |
| 11 Feb | 316.55 | 29.7 | 0.6 | 89.46 | 156 | 135 | 285 |
| 10 Feb | 319.45 | 29.95 | 9.35 | 91.7 | 44 | 26 | 149 |
| 9 Feb | 317.25 | 20.25 | -3.85 | 66.27 | 34 | -1 | 123 |
| 6 Feb | 314.10 | 24.1 | -3.25 | 70.26 | 14 | -1 | 124 |
| 5 Feb | 316.60 | 27.55 | 5.05 | 80.01 | 25 | -3 | 124 |
| 4 Feb | 321.00 | 21.5 | -6.5 | 69.24 | 53 | -17 | 127 |
| 3 Feb | 324.65 | 28 | -7.4 | 85.37 | 66 | 16 | 144 |
| 2 Feb | 322.80 | 36.25 | -7.4 | 102.82 | 115 | 1 | 128 |
| 1 Feb | 326.55 | 45.3 | 18.4 | 123.06 | 83 | 59 | 128 |
| 30 Jan | 343.40 | 27.7 | 1.7 | 94.83 | 50 | 37 | 68 |
| 29 Jan | 341.45 | 26 | 11.75 | 88.07 | 34 | 21 | 31 |
| 28 Jan | 342.50 | 14.25 | -6.7 | 63.98 | 10 | 6 | 7 |
| 27 Jan | 323.90 | 20.95 | 9 | - | 0 | 0 | 1 |
| 23 Jan | 325.15 | 20.95 | 9 | 64.95 | 1 | 0 | 0 |
| 22 Jan | 329.00 | 11.95 | 0 | 7.65 | 0 | 0 | 0 |
| 21 Jan | 317.10 | - | - | - | 0 | 0 | 0 |
| 20 Jan | 320.30 | - | - | - | 0 | 0 | 0 |
| 19 Jan | 331.30 | - | - | - | 0 | 0 | 0 |
| 16 Jan | 335.15 | - | - | - | 0 | 0 | 0 |
| 14 Jan | 338.30 | - | - | - | 0 | 0 | 0 |
| 13 Jan | 330.20 | 11.95 | 0 | 7.52 | 0 | 0 | 0 |
For Rail Vikas Nigam Limited - strike price 300 expiring on 30MAR2026
Delta for 300 PE is -0.36
Historical price for 300 PE is as follows
On 25 Feb RVNL was trading at 316.60. The strike last trading price was 24.5, which was 3.15 higher than the previous day. The implied volatity was 90.49, the open interest changed by 174 which increased total open position to 1218
On 24 Feb RVNL was trading at 321.65. The strike last trading price was 21, which was -2.2 lower than the previous day. The implied volatity was 84.26, the open interest changed by 135 which increased total open position to 1040
On 23 Feb RVNL was trading at 319.20. The strike last trading price was 22.05, which was -1.75 lower than the previous day. The implied volatity was 85.03, the open interest changed by 82 which increased total open position to 891
On 20 Feb RVNL was trading at 312.10. The strike last trading price was 24.5, which was -5.15 lower than the previous day. The implied volatity was 80.22, the open interest changed by 76 which increased total open position to 809
On 19 Feb RVNL was trading at 306.85. The strike last trading price was 30, which was 6.85 higher than the previous day. The implied volatity was 87.46, the open interest changed by 68 which increased total open position to 729
On 18 Feb RVNL was trading at 309.65. The strike last trading price was 24.05, which was -3.8 lower than the previous day. The implied volatity was 74.37, the open interest changed by 210 which increased total open position to 661
On 17 Feb RVNL was trading at 308.75. The strike last trading price was 27.65, which was 0.85 higher than the previous day. The implied volatity was 82.63, the open interest changed by 26 which increased total open position to 450
On 16 Feb RVNL was trading at 309.65. The strike last trading price was 26.95, which was -9 lower than the previous day. The implied volatity was 81.06, the open interest changed by 3 which increased total open position to 423
On 13 Feb RVNL was trading at 308.95. The strike last trading price was 36, which was 8.6 higher than the previous day. The implied volatity was 99.76, the open interest changed by 15 which increased total open position to 416
On 12 Feb RVNL was trading at 313.70. The strike last trading price was 29.05, which was -0.65 lower than the previous day. The implied volatity was 86.67, the open interest changed by 116 which increased total open position to 402
On 11 Feb RVNL was trading at 316.55. The strike last trading price was 29.7, which was 0.6 higher than the previous day. The implied volatity was 89.46, the open interest changed by 135 which increased total open position to 285
On 10 Feb RVNL was trading at 319.45. The strike last trading price was 29.95, which was 9.35 higher than the previous day. The implied volatity was 91.7, the open interest changed by 26 which increased total open position to 149
On 9 Feb RVNL was trading at 317.25. The strike last trading price was 20.25, which was -3.85 lower than the previous day. The implied volatity was 66.27, the open interest changed by -1 which decreased total open position to 123
On 6 Feb RVNL was trading at 314.10. The strike last trading price was 24.1, which was -3.25 lower than the previous day. The implied volatity was 70.26, the open interest changed by -1 which decreased total open position to 124
On 5 Feb RVNL was trading at 316.60. The strike last trading price was 27.55, which was 5.05 higher than the previous day. The implied volatity was 80.01, the open interest changed by -3 which decreased total open position to 124
On 4 Feb RVNL was trading at 321.00. The strike last trading price was 21.5, which was -6.5 lower than the previous day. The implied volatity was 69.24, the open interest changed by -17 which decreased total open position to 127
On 3 Feb RVNL was trading at 324.65. The strike last trading price was 28, which was -7.4 lower than the previous day. The implied volatity was 85.37, the open interest changed by 16 which increased total open position to 144
On 2 Feb RVNL was trading at 322.80. The strike last trading price was 36.25, which was -7.4 lower than the previous day. The implied volatity was 102.82, the open interest changed by 1 which increased total open position to 128
On 1 Feb RVNL was trading at 326.55. The strike last trading price was 45.3, which was 18.4 higher than the previous day. The implied volatity was 123.06, the open interest changed by 59 which increased total open position to 128
On 30 Jan RVNL was trading at 343.40. The strike last trading price was 27.7, which was 1.7 higher than the previous day. The implied volatity was 94.83, the open interest changed by 37 which increased total open position to 68
On 29 Jan RVNL was trading at 341.45. The strike last trading price was 26, which was 11.75 higher than the previous day. The implied volatity was 88.07, the open interest changed by 21 which increased total open position to 31
On 28 Jan RVNL was trading at 342.50. The strike last trading price was 14.25, which was -6.7 lower than the previous day. The implied volatity was 63.98, the open interest changed by 6 which increased total open position to 7
On 27 Jan RVNL was trading at 323.90. The strike last trading price was 20.95, which was 9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Jan RVNL was trading at 325.15. The strike last trading price was 20.95, which was 9 higher than the previous day. The implied volatity was 64.95, 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 11.95, which was 0 lower than the previous day. The implied volatity was 7.65, the open interest changed by 0 which decreased total open position to 0
On 21 Jan RVNL was trading at 317.10. 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 20 Jan RVNL was trading at 320.30. 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 19 Jan RVNL was trading at 331.30. 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 16 Jan RVNL was trading at 335.15. 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 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 11.95, which was 0 lower than the previous day. The implied volatity was 7.52, the open interest changed by 0 which decreased total open position to 0
