RVNL
Rail Vikas Nigam Limited
Historical option data for RVNL
20 Feb 2026 04:14 PM IST
| RVNL 24-FEB-2026 310 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.59
Vega: 0.13
Theta: -0.48
Gamma: 0.04
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 312.10 | 4.65 | 2.75 | 27.5 | 10,984 | -1,283 | 780 | |||||||||
| 19 Feb | 306.85 | 1.55 | -1.65 | 21.79 | 9,600 | 59 | 2,043 | |||||||||
| 18 Feb | 309.65 | 3.2 | 0.6 | 22.66 | 7,470 | -263 | 1,964 | |||||||||
| 17 Feb | 308.75 | 2.6 | -0.95 | 17.08 | 5,010 | 251 | 2,208 | |||||||||
| 16 Feb | 309.65 | 3.6 | 1.15 | 18.36 | 7,140 | -403 | 1,958 | |||||||||
| 13 Feb | 308.95 | 2.25 | -2 | 10.43 | 6,250 | 676 | 2,367 | |||||||||
| 12 Feb | 313.70 | 4.1 | -1.3 | 3.98 | 5,073 | 288 | 1,698 | |||||||||
|
|
||||||||||||||||
| 11 Feb | 316.55 | 5.4 | -1.15 | - | 1,220 | 118 | 1,410 | |||||||||
| 10 Feb | 319.45 | 6.45 | -3.95 | - | 2,988 | 470 | 1,294 | |||||||||
| 9 Feb | 317.25 | 10.2 | 1.2 | 19.46 | 2,123 | 46 | 824 | |||||||||
| 6 Feb | 314.10 | 8.95 | -2.95 | 22.31 | 3,161 | -9 | 781 | |||||||||
| 5 Feb | 316.60 | 11.55 | -6.25 | 23.4 | 1,101 | 50 | 790 | |||||||||
| 4 Feb | 321.00 | 17.45 | 5.15 | 33.45 | 1,528 | -32 | 746 | |||||||||
| 3 Feb | 324.65 | 12.3 | 2.75 | - | 1,292 | 39 | 781 | |||||||||
| 2 Feb | 322.80 | 10.7 | 2.2 | 9.54 | 1,771 | -22 | 737 | |||||||||
| 1 Feb | 326.55 | 8.7 | -14.6 | - | 980 | 196 | 741 | |||||||||
| 30 Jan | 343.40 | 22.5 | -2.45 | - | 318 | 22 | 547 | |||||||||
| 29 Jan | 341.45 | 24.55 | -9.95 | - | 666 | 225 | 522 | |||||||||
| 28 Jan | 342.50 | 35.1 | 12.5 | 20.71 | 381 | 155 | 297 | |||||||||
| 27 Jan | 323.90 | 23.5 | 4.85 | 35.05 | 442 | -51 | 143 | |||||||||
| 23 Jan | 325.15 | 19.85 | -1.3 | 21.69 | 160 | -6 | 192 | |||||||||
| 22 Jan | 329.00 | 21.55 | 5.2 | 16.59 | 184 | 101 | 198 | |||||||||
| 21 Jan | 317.10 | 17.5 | 0.05 | 28.97 | 143 | 78 | 98 | |||||||||
| 20 Jan | 320.30 | 17.55 | -25.6 | 22.9 | 23 | 15 | 15 | |||||||||
| 19 Jan | 331.30 | 43.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Jan | 335.15 | 43.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 14 Jan | 338.30 | 43.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Jan | 330.20 | 43.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 331.65 | 43.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Jan | 332.20 | 43.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 342.55 | 43.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 357.40 | 43.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 358.30 | 43.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 361.00 | 43.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 365.85 | 43.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 361.50 | 43.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 357.25 | 43.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Dec | 360.35 | 43.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Dec | 367.60 | 43.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Dec | 387.95 | 43.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Dec | 345.70 | 43.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Dec | 341.85 | 43.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Dec | 332.50 | 43.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Dec | 319.15 | 43.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Dec | 305.95 | 43.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Dec | 307.25 | 43.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Dec | 309.40 | 43.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Dec | 313.15 | 43.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Dec | 313.90 | 43.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Dec | 311.90 | 43.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Dec | 308.90 | 43.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Dec | 312.70 | 43.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Dec | 307.15 | 43.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Dec | 310.85 | 43.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Dec | 312.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 3 Dec | 311.65 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Dec | 317.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Dec | 321.65 | 43.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Nov | 324.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Nov | 324.55 | 43.15 | 0 | - | 0 | 0 | 0 | |||||||||
For Rail Vikas Nigam Limited - strike price 310 expiring on 24FEB2026
Delta for 310 CE is 0.59
Historical price for 310 CE is as follows
On 20 Feb RVNL was trading at 312.10. The strike last trading price was 4.65, which was 2.75 higher than the previous day. The implied volatity was 27.5, the open interest changed by -1283 which decreased total open position to 780
On 19 Feb RVNL was trading at 306.85. The strike last trading price was 1.55, which was -1.65 lower than the previous day. The implied volatity was 21.79, the open interest changed by 59 which increased total open position to 2043
On 18 Feb RVNL was trading at 309.65. The strike last trading price was 3.2, which was 0.6 higher than the previous day. The implied volatity was 22.66, the open interest changed by -263 which decreased total open position to 1964
On 17 Feb RVNL was trading at 308.75. The strike last trading price was 2.6, which was -0.95 lower than the previous day. The implied volatity was 17.08, the open interest changed by 251 which increased total open position to 2208
On 16 Feb RVNL was trading at 309.65. The strike last trading price was 3.6, which was 1.15 higher than the previous day. The implied volatity was 18.36, the open interest changed by -403 which decreased total open position to 1958
On 13 Feb RVNL was trading at 308.95. The strike last trading price was 2.25, which was -2 lower than the previous day. The implied volatity was 10.43, the open interest changed by 676 which increased total open position to 2367
On 12 Feb RVNL was trading at 313.70. The strike last trading price was 4.1, which was -1.3 lower than the previous day. The implied volatity was 3.98, the open interest changed by 288 which increased total open position to 1698
On 11 Feb RVNL was trading at 316.55. The strike last trading price was 5.4, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 118 which increased total open position to 1410
On 10 Feb RVNL was trading at 319.45. The strike last trading price was 6.45, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 470 which increased total open position to 1294
On 9 Feb RVNL was trading at 317.25. The strike last trading price was 10.2, which was 1.2 higher than the previous day. The implied volatity was 19.46, the open interest changed by 46 which increased total open position to 824
On 6 Feb RVNL was trading at 314.10. The strike last trading price was 8.95, which was -2.95 lower than the previous day. The implied volatity was 22.31, the open interest changed by -9 which decreased total open position to 781
On 5 Feb RVNL was trading at 316.60. The strike last trading price was 11.55, which was -6.25 lower than the previous day. The implied volatity was 23.4, the open interest changed by 50 which increased total open position to 790
On 4 Feb RVNL was trading at 321.00. The strike last trading price was 17.45, which was 5.15 higher than the previous day. The implied volatity was 33.45, the open interest changed by -32 which decreased total open position to 746
On 3 Feb RVNL was trading at 324.65. The strike last trading price was 12.3, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by 39 which increased total open position to 781
On 2 Feb RVNL was trading at 322.80. The strike last trading price was 10.7, which was 2.2 higher than the previous day. The implied volatity was 9.54, the open interest changed by -22 which decreased total open position to 737
On 1 Feb RVNL was trading at 326.55. The strike last trading price was 8.7, which was -14.6 lower than the previous day. The implied volatity was -, the open interest changed by 196 which increased total open position to 741
On 30 Jan RVNL was trading at 343.40. The strike last trading price was 22.5, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 22 which increased total open position to 547
On 29 Jan RVNL was trading at 341.45. The strike last trading price was 24.55, which was -9.95 lower than the previous day. The implied volatity was -, the open interest changed by 225 which increased total open position to 522
On 28 Jan RVNL was trading at 342.50. The strike last trading price was 35.1, which was 12.5 higher than the previous day. The implied volatity was 20.71, the open interest changed by 155 which increased total open position to 297
On 27 Jan RVNL was trading at 323.90. The strike last trading price was 23.5, which was 4.85 higher than the previous day. The implied volatity was 35.05, the open interest changed by -51 which decreased total open position to 143
On 23 Jan RVNL was trading at 325.15. The strike last trading price was 19.85, which was -1.3 lower than the previous day. The implied volatity was 21.69, the open interest changed by -6 which decreased total open position to 192
On 22 Jan RVNL was trading at 329.00. The strike last trading price was 21.55, which was 5.2 higher than the previous day. The implied volatity was 16.59, the open interest changed by 101 which increased total open position to 198
On 21 Jan RVNL was trading at 317.10. The strike last trading price was 17.5, which was 0.05 higher than the previous day. The implied volatity was 28.97, the open interest changed by 78 which increased total open position to 98
On 20 Jan RVNL was trading at 320.30. The strike last trading price was 17.55, which was -25.6 lower than the previous day. The implied volatity was 22.9, the open interest changed by 15 which increased total open position to 15
On 19 Jan RVNL was trading at 331.30. The strike last trading price was 43.15, 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 Jan RVNL was trading at 335.15. The strike last trading price was 43.15, 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 43.15, 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 Jan RVNL was trading at 330.20. The strike last trading price was 43.15, 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 Jan RVNL was trading at 331.65. The strike last trading price was 43.15, 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 Jan RVNL was trading at 332.20. The strike last trading price was 43.15, 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 8 Jan RVNL was trading at 342.55. The strike last trading price was 43.15, 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 7 Jan RVNL was trading at 357.40. The strike last trading price was 43.15, 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 Jan RVNL was trading at 358.30. The strike last trading price was 43.15, 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 Jan RVNL was trading at 361.00. The strike last trading price was 43.15, 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 Jan RVNL was trading at 365.85. The strike last trading price was 43.15, 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 Jan RVNL was trading at 361.50. The strike last trading price was 43.15, 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 31 Dec RVNL was trading at 357.25. The strike last trading price was 43.15, 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 Dec RVNL was trading at 360.35. The strike last trading price was 43.15, 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 Dec RVNL was trading at 367.60. The strike last trading price was 43.15, 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 Dec RVNL was trading at 387.95. The strike last trading price was 43.15, 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 Dec RVNL was trading at 345.70. The strike last trading price was 43.15, 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 Dec RVNL was trading at 341.85. The strike last trading price was 43.15, 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 Dec RVNL was trading at 332.50. The strike last trading price was 43.15, 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 Dec RVNL was trading at 319.15. The strike last trading price was 43.15, 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 Dec RVNL was trading at 305.95. The strike last trading price was 43.15, 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 Dec RVNL was trading at 307.25. The strike last trading price was 43.15, 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 Dec RVNL was trading at 309.40. The strike last trading price was 43.15, 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 15 Dec RVNL was trading at 313.15. The strike last trading price was 43.15, 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 Dec RVNL was trading at 313.90. The strike last trading price was 43.15, 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 Dec RVNL was trading at 311.90. The strike last trading price was 43.15, 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 Dec RVNL was trading at 308.90. The strike last trading price was 43.15, 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 Dec RVNL was trading at 312.70. The strike last trading price was 43.15, 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 8 Dec RVNL was trading at 307.15. The strike last trading price was 43.15, 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 Dec RVNL was trading at 310.85. The strike last trading price was 43.15, 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 Dec RVNL was trading at 312.40. 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 3 Dec RVNL was trading at 311.65. 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 2 Dec RVNL was trading at 317.90. 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 1 Dec RVNL was trading at 321.65. The strike last trading price was 43.15, 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 Nov RVNL was trading at 324.10. 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 27 Nov RVNL was trading at 324.55. The strike last trading price was 43.15, 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 24FEB2026 310 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.42
Vega: 0.13
Theta: -0.51
Gamma: 0.04
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 312.10 | 3.5 | -11.2 | 34.1 | 3,091 | 134 | 645 |
| 19 Feb | 306.85 | 16.9 | 2.4 | 103.49 | 587 | -22 | 513 |
| 18 Feb | 309.65 | 15.3 | -4.7 | 94.31 | 304 | 32 | 533 |
| 17 Feb | 308.75 | 20.75 | 1.4 | 119.72 | 141 | -2 | 500 |
| 16 Feb | 309.65 | 20 | -12.8 | 110.82 | 195 | 27 | 502 |
| 13 Feb | 308.95 | 34.35 | 12.2 | 161.07 | 165 | 11 | 476 |
| 12 Feb | 313.70 | 23.6 | 5.95 | 115.94 | 293 | -57 | 463 |
| 11 Feb | 316.55 | 17.2 | -1.25 | 88.46 | 135 | -8 | 519 |
| 10 Feb | 319.45 | 18.7 | 7.8 | 96.55 | 864 | 99 | 841 |
| 9 Feb | 317.25 | 10.8 | -4.65 | 57.75 | 654 | 107 | 740 |
| 6 Feb | 314.10 | 15.5 | -3.05 | 64.72 | 603 | -102 | 633 |
| 5 Feb | 316.60 | 17.8 | 4 | 76.24 | 658 | 37 | 735 |
| 4 Feb | 321.00 | 14.05 | -4.85 | 67.3 | 700 | 31 | 690 |
| 3 Feb | 324.65 | 19.05 | -7.3 | 87.06 | 353 | -15 | 656 |
| 2 Feb | 322.80 | 24 | -15.05 | 101.99 | 334 | -58 | 674 |
| 1 Feb | 326.55 | 40.05 | 19.85 | 154.93 | 964 | -76 | 732 |
| 30 Jan | 343.40 | 21.45 | 2.65 | 108.37 | 593 | 43 | 801 |
| 29 Jan | 341.45 | 19.75 | 10.65 | 97.23 | 990 | 135 | 758 |
| 28 Jan | 342.50 | 8.6 | -8.05 | 63 | 950 | 337 | 617 |
| 27 Jan | 323.90 | 16 | -6.35 | 68.8 | 398 | 50 | 283 |
| 23 Jan | 325.15 | 22 | 3.2 | 80.61 | 55 | 4 | 232 |
| 22 Jan | 329.00 | 19.1 | -1.05 | 76.49 | 75 | 47 | 227 |
| 21 Jan | 317.10 | 18.5 | -1.35 | 62.26 | 72 | 40 | 180 |
| 20 Jan | 320.30 | 19.85 | 5.2 | 67.78 | 44 | 27 | 138 |
| 19 Jan | 331.30 | 14.85 | 0.4 | 62.7 | 48 | 27 | 107 |
| 16 Jan | 335.15 | 14.45 | 1.6 | 62.54 | 72 | 60 | 80 |
| 14 Jan | 338.30 | 13.05 | -1.95 | 60.39 | 33 | 10 | 20 |
| 13 Jan | 330.20 | 15 | -0.8 | 57.89 | 7 | 0 | 0 |
| 12 Jan | 331.65 | 15.8 | 5.8 | 62.38 | 5 | 3 | 9 |
| 9 Jan | 332.20 | 10 | 1.35 | 46.08 | 3 | 0 | 5 |
| 8 Jan | 342.55 | 8.65 | 2.25 | 47.4 | 1 | 0 | 4 |
| 7 Jan | 357.40 | 6.4 | -2.95 | - | 0 | 0 | 4 |
| 6 Jan | 358.30 | 6.4 | -2.95 | - | 0 | 0 | 4 |
| 5 Jan | 361.00 | 6.4 | -2.95 | 50.38 | 3 | 2 | 3 |
| 2 Jan | 365.85 | 9.35 | -16.25 | - | 0 | 0 | 1 |
| 1 Jan | 361.50 | 9.35 | -16.25 | - | 0 | 0 | 1 |
| 31 Dec | 357.25 | 9.35 | -16.25 | 54.69 | 1 | 0 | 0 |
| 30 Dec | 360.35 | 25.6 | 0 | 11.24 | 0 | 0 | 0 |
| 29 Dec | 367.60 | 25.6 | 0 | - | 0 | 0 | 0 |
| 26 Dec | 387.95 | 25.6 | 0 | 15.64 | 0 | 0 | 0 |
| 24 Dec | 345.70 | 25.6 | 0 | 8.43 | 0 | 0 | 0 |
| 23 Dec | 341.85 | 25.6 | 0 | 7.87 | 0 | 0 | 0 |
| 22 Dec | 332.50 | 25.6 | 0 | 6.06 | 0 | 0 | 0 |
| 19 Dec | 319.15 | 25.6 | 0 | 3.5 | 0 | 0 | 0 |
| 18 Dec | 305.95 | 25.6 | 0 | - | 0 | 0 | 0 |
| 17 Dec | 307.25 | 25.6 | 0 | - | 0 | 0 | 0 |
| 16 Dec | 309.40 | 25.6 | 0 | 1.12 | 0 | 0 | 0 |
| 15 Dec | 313.15 | 25.6 | 0 | 2.1 | 0 | 0 | 0 |
| 12 Dec | 313.90 | 25.6 | 0 | 2.18 | 0 | 0 | 0 |
| 11 Dec | 311.90 | 25.6 | 0 | - | 0 | 0 | 0 |
| 10 Dec | 308.90 | 25.6 | 0 | 1.28 | 0 | 0 | 0 |
| 9 Dec | 312.70 | 25.6 | 0 | 2 | 0 | 0 | 0 |
| 8 Dec | 307.15 | 25.6 | 0 | - | 0 | 0 | 0 |
| 5 Dec | 310.85 | 25.6 | 0 | 1.64 | 0 | 0 | 0 |
| 4 Dec | 312.40 | - | - | - | 0 | 0 | 0 |
| 3 Dec | 311.65 | - | - | - | 0 | 0 | 0 |
| 2 Dec | 317.90 | - | - | - | 0 | 0 | 0 |
| 1 Dec | 321.65 | 25.6 | 0 | 3.72 | 0 | 0 | 0 |
| 28 Nov | 324.10 | - | - | - | 0 | 0 | 0 |
| 27 Nov | 324.55 | 25.6 | 0 | 4.34 | 0 | 0 | 0 |
For Rail Vikas Nigam Limited - strike price 310 expiring on 24FEB2026
Delta for 310 PE is -0.42
Historical price for 310 PE is as follows
On 20 Feb RVNL was trading at 312.10. The strike last trading price was 3.5, which was -11.2 lower than the previous day. The implied volatity was 34.1, the open interest changed by 134 which increased total open position to 645
On 19 Feb RVNL was trading at 306.85. The strike last trading price was 16.9, which was 2.4 higher than the previous day. The implied volatity was 103.49, the open interest changed by -22 which decreased total open position to 513
On 18 Feb RVNL was trading at 309.65. The strike last trading price was 15.3, which was -4.7 lower than the previous day. The implied volatity was 94.31, the open interest changed by 32 which increased total open position to 533
On 17 Feb RVNL was trading at 308.75. The strike last trading price was 20.75, which was 1.4 higher than the previous day. The implied volatity was 119.72, the open interest changed by -2 which decreased total open position to 500
On 16 Feb RVNL was trading at 309.65. The strike last trading price was 20, which was -12.8 lower than the previous day. The implied volatity was 110.82, the open interest changed by 27 which increased total open position to 502
On 13 Feb RVNL was trading at 308.95. The strike last trading price was 34.35, which was 12.2 higher than the previous day. The implied volatity was 161.07, the open interest changed by 11 which increased total open position to 476
On 12 Feb RVNL was trading at 313.70. The strike last trading price was 23.6, which was 5.95 higher than the previous day. The implied volatity was 115.94, the open interest changed by -57 which decreased total open position to 463
On 11 Feb RVNL was trading at 316.55. The strike last trading price was 17.2, which was -1.25 lower than the previous day. The implied volatity was 88.46, the open interest changed by -8 which decreased total open position to 519
On 10 Feb RVNL was trading at 319.45. The strike last trading price was 18.7, which was 7.8 higher than the previous day. The implied volatity was 96.55, the open interest changed by 99 which increased total open position to 841
On 9 Feb RVNL was trading at 317.25. The strike last trading price was 10.8, which was -4.65 lower than the previous day. The implied volatity was 57.75, the open interest changed by 107 which increased total open position to 740
On 6 Feb RVNL was trading at 314.10. The strike last trading price was 15.5, which was -3.05 lower than the previous day. The implied volatity was 64.72, the open interest changed by -102 which decreased total open position to 633
On 5 Feb RVNL was trading at 316.60. The strike last trading price was 17.8, which was 4 higher than the previous day. The implied volatity was 76.24, the open interest changed by 37 which increased total open position to 735
On 4 Feb RVNL was trading at 321.00. The strike last trading price was 14.05, which was -4.85 lower than the previous day. The implied volatity was 67.3, the open interest changed by 31 which increased total open position to 690
On 3 Feb RVNL was trading at 324.65. The strike last trading price was 19.05, which was -7.3 lower than the previous day. The implied volatity was 87.06, the open interest changed by -15 which decreased total open position to 656
On 2 Feb RVNL was trading at 322.80. The strike last trading price was 24, which was -15.05 lower than the previous day. The implied volatity was 101.99, the open interest changed by -58 which decreased total open position to 674
On 1 Feb RVNL was trading at 326.55. The strike last trading price was 40.05, which was 19.85 higher than the previous day. The implied volatity was 154.93, the open interest changed by -76 which decreased total open position to 732
On 30 Jan RVNL was trading at 343.40. The strike last trading price was 21.45, which was 2.65 higher than the previous day. The implied volatity was 108.37, the open interest changed by 43 which increased total open position to 801
On 29 Jan RVNL was trading at 341.45. The strike last trading price was 19.75, which was 10.65 higher than the previous day. The implied volatity was 97.23, the open interest changed by 135 which increased total open position to 758
On 28 Jan RVNL was trading at 342.50. The strike last trading price was 8.6, which was -8.05 lower than the previous day. The implied volatity was 63, the open interest changed by 337 which increased total open position to 617
On 27 Jan RVNL was trading at 323.90. The strike last trading price was 16, which was -6.35 lower than the previous day. The implied volatity was 68.8, the open interest changed by 50 which increased total open position to 283
On 23 Jan RVNL was trading at 325.15. The strike last trading price was 22, which was 3.2 higher than the previous day. The implied volatity was 80.61, the open interest changed by 4 which increased total open position to 232
On 22 Jan RVNL was trading at 329.00. The strike last trading price was 19.1, which was -1.05 lower than the previous day. The implied volatity was 76.49, the open interest changed by 47 which increased total open position to 227
On 21 Jan RVNL was trading at 317.10. The strike last trading price was 18.5, which was -1.35 lower than the previous day. The implied volatity was 62.26, the open interest changed by 40 which increased total open position to 180
On 20 Jan RVNL was trading at 320.30. The strike last trading price was 19.85, which was 5.2 higher than the previous day. The implied volatity was 67.78, the open interest changed by 27 which increased total open position to 138
On 19 Jan RVNL was trading at 331.30. The strike last trading price was 14.85, which was 0.4 higher than the previous day. The implied volatity was 62.7, the open interest changed by 27 which increased total open position to 107
On 16 Jan RVNL was trading at 335.15. The strike last trading price was 14.45, which was 1.6 higher than the previous day. The implied volatity was 62.54, the open interest changed by 60 which increased total open position to 80
On 14 Jan RVNL was trading at 338.30. The strike last trading price was 13.05, which was -1.95 lower than the previous day. The implied volatity was 60.39, the open interest changed by 10 which increased total open position to 20
On 13 Jan RVNL was trading at 330.20. The strike last trading price was 15, which was -0.8 lower than the previous day. The implied volatity was 57.89, the open interest changed by 0 which decreased total open position to 0
On 12 Jan RVNL was trading at 331.65. The strike last trading price was 15.8, which was 5.8 higher than the previous day. The implied volatity was 62.38, the open interest changed by 3 which increased total open position to 9
On 9 Jan RVNL was trading at 332.20. The strike last trading price was 10, which was 1.35 higher than the previous day. The implied volatity was 46.08, the open interest changed by 0 which decreased total open position to 5
On 8 Jan RVNL was trading at 342.55. The strike last trading price was 8.65, which was 2.25 higher than the previous day. The implied volatity was 47.4, the open interest changed by 0 which decreased total open position to 4
On 7 Jan RVNL was trading at 357.40. The strike last trading price was 6.4, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 6 Jan RVNL was trading at 358.30. The strike last trading price was 6.4, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 5 Jan RVNL was trading at 361.00. The strike last trading price was 6.4, which was -2.95 lower than the previous day. The implied volatity was 50.38, the open interest changed by 2 which increased total open position to 3
On 2 Jan RVNL was trading at 365.85. The strike last trading price was 9.35, which was -16.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 1 Jan RVNL was trading at 361.50. The strike last trading price was 9.35, which was -16.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 31 Dec RVNL was trading at 357.25. The strike last trading price was 9.35, which was -16.25 lower than the previous day. The implied volatity was 54.69, the open interest changed by 0 which decreased total open position to 0
On 30 Dec RVNL was trading at 360.35. The strike last trading price was 25.6, which was 0 lower than the previous day. The implied volatity was 11.24, the open interest changed by 0 which decreased total open position to 0
On 29 Dec RVNL was trading at 367.60. The strike last trading price was 25.6, 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 26 Dec RVNL was trading at 387.95. The strike last trading price was 25.6, which was 0 lower than the previous day. The implied volatity was 15.64, the open interest changed by 0 which decreased total open position to 0
On 24 Dec RVNL was trading at 345.70. The strike last trading price was 25.6, which was 0 lower than the previous day. The implied volatity was 8.43, the open interest changed by 0 which decreased total open position to 0
On 23 Dec RVNL was trading at 341.85. The strike last trading price was 25.6, which was 0 lower than the previous day. The implied volatity was 7.87, the open interest changed by 0 which decreased total open position to 0
On 22 Dec RVNL was trading at 332.50. The strike last trading price was 25.6, which was 0 lower than the previous day. The implied volatity was 6.06, the open interest changed by 0 which decreased total open position to 0
On 19 Dec RVNL was trading at 319.15. The strike last trading price was 25.6, which was 0 lower than the previous day. The implied volatity was 3.5, the open interest changed by 0 which decreased total open position to 0
On 18 Dec RVNL was trading at 305.95. The strike last trading price was 25.6, 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 17 Dec RVNL was trading at 307.25. The strike last trading price was 25.6, 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 16 Dec RVNL was trading at 309.40. The strike last trading price was 25.6, which was 0 lower than the previous day. The implied volatity was 1.12, the open interest changed by 0 which decreased total open position to 0
On 15 Dec RVNL was trading at 313.15. The strike last trading price was 25.6, which was 0 lower than the previous day. The implied volatity was 2.1, the open interest changed by 0 which decreased total open position to 0
On 12 Dec RVNL was trading at 313.90. The strike last trading price was 25.6, which was 0 lower than the previous day. The implied volatity was 2.18, the open interest changed by 0 which decreased total open position to 0
On 11 Dec RVNL was trading at 311.90. The strike last trading price was 25.6, 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 10 Dec RVNL was trading at 308.90. The strike last trading price was 25.6, which was 0 lower than the previous day. The implied volatity was 1.28, the open interest changed by 0 which decreased total open position to 0
On 9 Dec RVNL was trading at 312.70. The strike last trading price was 25.6, which was 0 lower than the previous day. The implied volatity was 2, the open interest changed by 0 which decreased total open position to 0
On 8 Dec RVNL was trading at 307.15. The strike last trading price was 25.6, 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 5 Dec RVNL was trading at 310.85. The strike last trading price was 25.6, which was 0 lower than the previous day. The implied volatity was 1.64, the open interest changed by 0 which decreased total open position to 0
On 4 Dec RVNL was trading at 312.40. 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 3 Dec RVNL was trading at 311.65. 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 2 Dec RVNL was trading at 317.90. 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 1 Dec RVNL was trading at 321.65. The strike last trading price was 25.6, which was 0 lower than the previous day. The implied volatity was 3.72, the open interest changed by 0 which decreased total open position to 0
On 28 Nov RVNL was trading at 324.10. 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 27 Nov RVNL was trading at 324.55. The strike last trading price was 25.6, which was 0 lower than the previous day. The implied volatity was 4.34, the open interest changed by 0 which decreased total open position to 0
