RVNL

Rail Vikas Nigam Limited

309.4 -3.75 (-1.20%)

L: 308 H: 312.6

Back to Option Chain

Historical option data for RVNL
16 Dec 2025 04:13 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

RVNL 30-DEC-2025 280 CE
Delta: 0.93 Vega: 0.08 Theta: -0.17 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	309.40	30.35 ₹ 41,731.25	-3.35 -4606.25	35.10	2 2,750	0 0	31 42,625
15 Dec	313.15	33.7 ₹ 46,337.5	4.8 6600.00	-	0 0	0 0	0 0

12 Dec	313.90	33.7 ₹ 46,337.5	4.8 6600.00	-	2 2,750	0 0	33 45,375
11 Dec	311.90	28.9 ₹ 39,737.5	9.3 12787.50	-	0 0	0 0	33 45,375
10 Dec	308.90	28.9 ₹ 39,737.5	9.3 12787.50	-	0 0	0 0	33 45,375
9 Dec	312.70	28.9 ₹ 39,737.5	9.3 12787.50	-	20 27,500	-1 -1,375	39 53,625
8 Dec	307.15	19.75 ₹ 27,156.25	-7.95 -10931.25	-	20 27,500	11 15,125	39 53,625
5 Dec	310.85	27.7 ₹ 38,087.5	-6.85 -9418.75	-	4 5,500	0 0	26 35,750
4 Dec	312.40	34.55 ₹ 47,506.25	1.15 1581.25	-	0 0	0 0	0 0
3 Dec	311.65	34.55 ₹ 47,506.25	1.15 1581.25	-	0 0	3 4,125	0 0
2 Dec	317.90	34.55 ₹ 47,506.25	1.15 1581.25	-	6 8,250	2 2,750	25 34,375
1 Dec	321.65	33.4 ₹ 45,925	-0.6 -825.00	-	3 4,125	0 0	22 30,250
28 Nov	324.10	33.95 ₹ 46,681.25	-2.6 -3575.00	-	0 0	4 5,500	0 0
27 Nov	324.55	33.95 ₹ 46,681.25	-2.6 -3575.00	-	19 26,125	4 5,500	22 30,250
26 Nov	323.60	36.55 ₹ 50,256.25	9.05 12443.75	-	70 96,250	-1 -1,375	19 26,125
25 Nov	322.90	27.5 ₹ 37,812.5	0.15 206.25	-	20 27,500	16 22,000	19 26,125
24 Nov	324.85	27.35 ₹ 37,606.25	-14.5 -19937.50	-	7 9,625	3 4,125	3 4,125
21 Nov	314.00	41.85 ₹ 57,543.75	4.2 5775.00	-	0 0	0 0	0 0
20 Nov	319.10	41.85 ₹ 57,543.75	4.2 5775.00	-	0 0	0 0	0 0
19 Nov	320.15	41.85 ₹ 57,543.75	4.2 5775.00	-	0 0	0 0	0 0
18 Nov	321.20	41.85 ₹ 57,543.75	4.2 5775.00	-	0 0	0 0	0 0
17 Nov	327.00	41.85 ₹ 57,543.75	4.2 5775.00	-	0 0	-1 -1,375	0 0
14 Nov	321.05	41.85 ₹ 57,543.75	4.2 5775.00	-	1 1,375	0 0	1 1,375
13 Nov	314.30	37.65 ₹ 51,768.75	1.1 1512.50	-	4 5,500	-3 -4,125	0 0
12 Nov	316.35	36.55 ₹ 50,256.25	-39.45 -54243.75	-	3 4,125	0 0	0 0
11 Nov	317.75	76 ₹ 1,04,500	0 0.00	-	0 0	0 0	0 0
10 Nov	315.90	76 ₹ 1,04,500	0 0.00	-	0 0	0 0	0 0

For Rail Vikas Nigam Limited - strike price 280 expiring on 30DEC2025

Delta for 280 CE is 0.93

Historical price for 280 CE is as follows

On 16 Dec RVNL was trading at 309.40. The strike last trading price was 30.35, which was -3.35 lower than the previous day. The implied volatity was 35.10, the open interest changed by 0 which decreased total open position to 31

On 15 Dec RVNL was trading at 313.15. The strike last trading price was 33.7, which was 4.8 higher 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 33.7, which was 4.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33

On 11 Dec RVNL was trading at 311.90. The strike last trading price was 28.9, which was 9.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33

On 10 Dec RVNL was trading at 308.90. The strike last trading price was 28.9, which was 9.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33

On 9 Dec RVNL was trading at 312.70. The strike last trading price was 28.9, which was 9.3 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 39

On 8 Dec RVNL was trading at 307.15. The strike last trading price was 19.75, which was -7.95 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 39

On 5 Dec RVNL was trading at 310.85. The strike last trading price was 27.7, which was -6.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26

On 4 Dec RVNL was trading at 312.40. The strike last trading price was 34.55, which was 1.15 higher 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 34.55, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 2 Dec RVNL was trading at 317.90. The strike last trading price was 34.55, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 25

On 1 Dec RVNL was trading at 321.65. The strike last trading price was 33.4, which was -0.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22

On 28 Nov RVNL was trading at 324.10. The strike last trading price was 33.95, which was -2.6 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 27 Nov RVNL was trading at 324.55. The strike last trading price was 33.95, which was -2.6 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 22

On 26 Nov RVNL was trading at 323.60. The strike last trading price was 36.55, which was 9.05 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 19

On 25 Nov RVNL was trading at 322.90. The strike last trading price was 27.5, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 19

On 24 Nov RVNL was trading at 324.85. The strike last trading price was 27.35, which was -14.5 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 3

On 21 Nov RVNL was trading at 314.00. The strike last trading price was 41.85, which was 4.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov RVNL was trading at 319.10. The strike last trading price was 41.85, which was 4.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 19 Nov RVNL was trading at 320.15. The strike last trading price was 41.85, which was 4.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Nov RVNL was trading at 321.20. The strike last trading price was 41.85, which was 4.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Nov RVNL was trading at 327.00. The strike last trading price was 41.85, which was 4.2 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 14 Nov RVNL was trading at 321.05. The strike last trading price was 41.85, which was 4.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 13 Nov RVNL was trading at 314.30. The strike last trading price was 37.65, which was 1.1 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 0

On 12 Nov RVNL was trading at 316.35. The strike last trading price was 36.55, which was -39.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Nov RVNL was trading at 317.75. The strike last trading price was 76, 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 Nov RVNL was trading at 315.90. The strike last trading price was 76, 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 30DEC2025 280 PE
Delta: -0.07 Vega: 0.08 Theta: -0.10 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	309.40	0.75 ₹ 1,031.25	0.1 137.50	36.60	58 79,750	-5 -6,875	346 4,75,750
15 Dec	313.15	0.65 ₹ 893.75	-0.05 -68.75	38.18	45 61,875	2 2,750	350 4,81,250
12 Dec	313.90	0.7 ₹ 962.5	-0.2 -275.00	35.93	108 1,48,500	6 8,250	348 4,78,500
11 Dec	311.90	0.85 ₹ 1,168.75	-0.9 -1237.50	35.33	155 2,13,125	-35 -48,125	352 4,84,000
10 Dec	308.90	1.95 ₹ 2,681.25	0.6 825.00	40.64	286 3,93,250	-105 -1,44,375	387 5,32,125
9 Dec	312.70	1.3 ₹ 1,787.5	-2.35 -3231.25	38.08	460 6,32,500	-65 -89,375	492 6,76,500
8 Dec	307.15	3.7 ₹ 5,087.5	2.35 3231.25	47.61	690 9,48,750	172 2,36,500	557 7,65,875
5 Dec	310.85	1.25 ₹ 1,718.75	-0.7 -962.50	34.03	193 2,65,375	-25 -34,375	377 5,18,375
4 Dec	312.40	1.95 ₹ 2,681.25	-0.2 -275.00	38.29	162 2,22,750	19 26,125	397 5,45,875
3 Dec	311.65	2.05 ₹ 2,818.75	0.7 962.50	38.16	137 1,88,375	38 52,250	376 5,17,000
2 Dec	317.90	1.3 ₹ 1,787.5	-0.05 -68.75	36.54	112 1,54,000	19 26,125	328 4,51,000
1 Dec	321.65	1.35 ₹ 1,856.25	-0.3 -412.50	38.26	115 1,58,125	-16 -22,000	309 4,24,875
28 Nov	324.10	1.65 ₹ 2,268.75	-0.2 -275.00	40.43	119 1,63,625	-21 -28,875	323 4,44,125
27 Nov	324.55	1.85 ₹ 2,543.75	0.15 206.25	41.24	268 3,68,500	16 22,000	341 4,68,875
26 Nov	323.60	1.7 ₹ 2,337.5	-1.95 -2681.25	39.06	426 5,85,750	-121 -1,66,375	325 4,46,875
25 Nov	322.90	3.9 ₹ 5,362.5	0.85 1168.75	49.70	460 6,32,500	148 2,03,500	441 6,06,375
24 Nov	324.85	3.3 ₹ 4,537.5	0.35 481.25	49.56	189 2,59,875	88 1,21,000	292 4,01,500
21 Nov	314.00	2.95 ₹ 4,056.25	0.85 1168.75	37.79	82 1,12,750	32 44,000	203 2,79,125
20 Nov	319.10	2.05 ₹ 2,818.75	-0.45 -618.75	36.07	46 63,250	-2 -2,750	171 2,35,125
19 Nov	320.15	2.5 ₹ 3,437.5	0 0.00	38.52	41 56,375	21 28,875	172 2,36,500
18 Nov	321.20	2.5 ₹ 3,437.5	0.5 687.50	38.63	130 1,78,750	39 53,625	142 1,95,250
17 Nov	327.00	2 ₹ 2,750	-1.2 -1650.00	38.76	69 94,875	17 23,375	102 1,40,250
14 Nov	321.05	3.1 ₹ 4,262.5	-1.55 -2131.25	40.38	35 48,125	8 11,000	86 1,18,250
13 Nov	314.30	4.7 ₹ 6,462.5	0.35 481.25	41.49	49 67,375	29 39,875	76 1,04,500
12 Nov	316.35	4.25 ₹ 5,843.75	-0.6 -825.00	40.39	48 66,000	19 26,125	48 66,000
11 Nov	317.75	4.85 ₹ 6,668.75	-0.5 -687.50	43.26	32 44,000	17 23,375	28 38,500
10 Nov	315.90	5.4 ₹ 7,425	-6.9 -9487.50	43.81	15 20,625	10 13,750	10 13,750

For Rail Vikas Nigam Limited - strike price 280 expiring on 30DEC2025

Delta for 280 PE is -0.07

Historical price for 280 PE is as follows

On 16 Dec RVNL was trading at 309.40. The strike last trading price was 0.75, which was 0.1 higher than the previous day. The implied volatity was 36.60, the open interest changed by -5 which decreased total open position to 346

On 15 Dec RVNL was trading at 313.15. The strike last trading price was 0.65, which was -0.05 lower than the previous day. The implied volatity was 38.18, the open interest changed by 2 which increased total open position to 350

On 12 Dec RVNL was trading at 313.90. The strike last trading price was 0.7, which was -0.2 lower than the previous day. The implied volatity was 35.93, the open interest changed by 6 which increased total open position to 348

On 11 Dec RVNL was trading at 311.90. The strike last trading price was 0.85, which was -0.9 lower than the previous day. The implied volatity was 35.33, the open interest changed by -35 which decreased total open position to 352

On 10 Dec RVNL was trading at 308.90. The strike last trading price was 1.95, which was 0.6 higher than the previous day. The implied volatity was 40.64, the open interest changed by -105 which decreased total open position to 387

On 9 Dec RVNL was trading at 312.70. The strike last trading price was 1.3, which was -2.35 lower than the previous day. The implied volatity was 38.08, the open interest changed by -65 which decreased total open position to 492

On 8 Dec RVNL was trading at 307.15. The strike last trading price was 3.7, which was 2.35 higher than the previous day. The implied volatity was 47.61, the open interest changed by 172 which increased total open position to 557

On 5 Dec RVNL was trading at 310.85. The strike last trading price was 1.25, which was -0.7 lower than the previous day. The implied volatity was 34.03, the open interest changed by -25 which decreased total open position to 377

On 4 Dec RVNL was trading at 312.40. The strike last trading price was 1.95, which was -0.2 lower than the previous day. The implied volatity was 38.29, the open interest changed by 19 which increased total open position to 397

On 3 Dec RVNL was trading at 311.65. The strike last trading price was 2.05, which was 0.7 higher than the previous day. The implied volatity was 38.16, the open interest changed by 38 which increased total open position to 376

On 2 Dec RVNL was trading at 317.90. The strike last trading price was 1.3, which was -0.05 lower than the previous day. The implied volatity was 36.54, the open interest changed by 19 which increased total open position to 328

On 1 Dec RVNL was trading at 321.65. The strike last trading price was 1.35, which was -0.3 lower than the previous day. The implied volatity was 38.26, the open interest changed by -16 which decreased total open position to 309

On 28 Nov RVNL was trading at 324.10. The strike last trading price was 1.65, which was -0.2 lower than the previous day. The implied volatity was 40.43, the open interest changed by -21 which decreased total open position to 323

On 27 Nov RVNL was trading at 324.55. The strike last trading price was 1.85, which was 0.15 higher than the previous day. The implied volatity was 41.24, the open interest changed by 16 which increased total open position to 341

On 26 Nov RVNL was trading at 323.60. The strike last trading price was 1.7, which was -1.95 lower than the previous day. The implied volatity was 39.06, the open interest changed by -121 which decreased total open position to 325

On 25 Nov RVNL was trading at 322.90. The strike last trading price was 3.9, which was 0.85 higher than the previous day. The implied volatity was 49.70, the open interest changed by 148 which increased total open position to 441

On 24 Nov RVNL was trading at 324.85. The strike last trading price was 3.3, which was 0.35 higher than the previous day. The implied volatity was 49.56, the open interest changed by 88 which increased total open position to 292

On 21 Nov RVNL was trading at 314.00. The strike last trading price was 2.95, which was 0.85 higher than the previous day. The implied volatity was 37.79, the open interest changed by 32 which increased total open position to 203

On 20 Nov RVNL was trading at 319.10. The strike last trading price was 2.05, which was -0.45 lower than the previous day. The implied volatity was 36.07, the open interest changed by -2 which decreased total open position to 171

On 19 Nov RVNL was trading at 320.15. The strike last trading price was 2.5, which was 0 lower than the previous day. The implied volatity was 38.52, the open interest changed by 21 which increased total open position to 172

On 18 Nov RVNL was trading at 321.20. The strike last trading price was 2.5, which was 0.5 higher than the previous day. The implied volatity was 38.63, the open interest changed by 39 which increased total open position to 142

On 17 Nov RVNL was trading at 327.00. The strike last trading price was 2, which was -1.2 lower than the previous day. The implied volatity was 38.76, the open interest changed by 17 which increased total open position to 102

On 14 Nov RVNL was trading at 321.05. The strike last trading price was 3.1, which was -1.55 lower than the previous day. The implied volatity was 40.38, the open interest changed by 8 which increased total open position to 86

On 13 Nov RVNL was trading at 314.30. The strike last trading price was 4.7, which was 0.35 higher than the previous day. The implied volatity was 41.49, the open interest changed by 29 which increased total open position to 76

On 12 Nov RVNL was trading at 316.35. The strike last trading price was 4.25, which was -0.6 lower than the previous day. The implied volatity was 40.39, the open interest changed by 19 which increased total open position to 48

On 11 Nov RVNL was trading at 317.75. The strike last trading price was 4.85, which was -0.5 lower than the previous day. The implied volatity was 43.26, the open interest changed by 17 which increased total open position to 28

On 10 Nov RVNL was trading at 315.90. The strike last trading price was 5.4, which was -6.9 lower than the previous day. The implied volatity was 43.81, the open interest changed by 10 which increased total open position to 10

Related Pages for RVNL

RVNL

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD