RVNL

Rail Vikas Nigam Limited

307.25 -2.15 (-0.69%)

L: 306 H: 310.9

Back to Option Chain

Historical option data for RVNL
17 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 290 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	307.25	17 ₹ 23,375	-1.2 -1650.00	-	10 13,750	1 1,375	91 1,25,125
16 Dec	309.40	18.1 ₹ 24,887.5	-3 -4125.00	-	3 4,125	0 0	89 1,22,375
15 Dec	313.15	21.1 ₹ 29,012.5	0.8 1100.00	-	0 0	0 0	0 0
12 Dec	313.90	21.1 ₹ 29,012.5	0.8 1100.00	-	1 1,375	0 0	88 1,21,000
11 Dec	311.90	20.3 ₹ 27,912.5	2.9 3987.50	-	27 37,125	10 13,750	88 1,21,000
10 Dec	308.90	17.4 ₹ 23,925	-4.65 -6393.75	-	8 11,000	-4 -5,500	80 1,10,000
9 Dec	312.70	22.05 ₹ 30,318.75	9.45 12993.75	-	70 96,250	-17 -23,375	84 1,15,500
8 Dec	307.15	12.65 ₹ 17,393.75	-6.8 -9350.00	-	226 3,10,750	-18 -24,750	101 1,38,875

5 Dec	310.85	20.05 ₹ 27,568.75	-49.1 -67512.50	-	171 2,35,125	137 1,88,375	137 1,88,375
4 Dec	312.40	69.15 ₹ 95,081.25	0 0.00	-	0 0	0 0	0 0
3 Dec	311.65	69.15 ₹ 95,081.25	0 0.00	-	0 0	0 0	0 0
2 Dec	317.90	69.15 ₹ 95,081.25	0 0.00	-	0 0	0 0	0 0
1 Dec	321.65	69.15 ₹ 95,081.25	0 0.00	-	0 0	0 0	0 0
28 Nov	324.10	69.15 ₹ 95,081.25	0 0.00	-	0 0	0 0	0 0
27 Nov	324.55	69.15 ₹ 95,081.25	0 0.00	-	0 0	0 0	0 0
26 Nov	323.60	69.15 ₹ 95,081.25	0 0.00	-	0 0	0 0	0 0
25 Nov	322.90	69.15 ₹ 95,081.25	0 0.00	-	0 0	0 0	0 0
24 Nov	324.85	69.15 ₹ 95,081.25	0 0.00	-	0 0	0 0	0 0
21 Nov	314.00	69.15 ₹ 95,081.25	0 0.00	-	0 0	0 0	0 0
20 Nov	319.10	69.15 ₹ 95,081.25	0 0.00	-	0 0	0 0	0 0
19 Nov	320.15	69.15 ₹ 95,081.25	0 0.00	-	0 0	0 0	0 0
18 Nov	321.20	69.15 ₹ 95,081.25	0 0.00	-	0 0	0 0	0 0
17 Nov	327.00	69.15 ₹ 95,081.25	0 0.00	-	0 0	0 0	0 0
14 Nov	321.05	69.15 ₹ 95,081.25	0 0.00	-	0 0	0 0	0 0
13 Nov	314.30	69.15 ₹ 95,081.25	0 0.00	-	0 0	0 0	0 0
12 Nov	316.35	69.15 ₹ 95,081.25	0 0.00	-	0 0	0 0	0 0
11 Nov	317.75	69.15 ₹ 95,081.25	0 0.00	-	0 0	0 0	0 0
10 Nov	315.90	69.15 ₹ 95,081.25	0 0.00	-	0 0	0 0	0 0
16 Oct	336.05	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Rail Vikas Nigam Limited - strike price 290 expiring on 30DEC2025

Delta for 290 CE is -

Historical price for 290 CE is as follows

On 17 Dec RVNL was trading at 307.25. The strike last trading price was 17, which was -1.2 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 91

On 16 Dec RVNL was trading at 309.40. The strike last trading price was 18.1, which was -3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 89

On 15 Dec RVNL was trading at 313.15. The strike last trading price was 21.1, which was 0.8 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 21.1, which was 0.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 88

On 11 Dec RVNL was trading at 311.90. The strike last trading price was 20.3, which was 2.9 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 88

On 10 Dec RVNL was trading at 308.90. The strike last trading price was 17.4, which was -4.65 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 80

On 9 Dec RVNL was trading at 312.70. The strike last trading price was 22.05, which was 9.45 higher than the previous day. The implied volatity was -, the open interest changed by -17 which decreased total open position to 84

On 8 Dec RVNL was trading at 307.15. The strike last trading price was 12.65, which was -6.8 lower than the previous day. The implied volatity was -, the open interest changed by -18 which decreased total open position to 101

On 5 Dec RVNL was trading at 310.85. The strike last trading price was 20.05, which was -49.1 lower than the previous day. The implied volatity was -, the open interest changed by 137 which increased total open position to 137

On 4 Dec RVNL was trading at 312.40. The strike last trading price was 69.15, 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 3 Dec RVNL was trading at 311.65. The strike last trading price was 69.15, 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 Dec RVNL was trading at 317.90. The strike last trading price was 69.15, 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 Dec RVNL was trading at 321.65. The strike last trading price was 69.15, 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 69.15, 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 27 Nov RVNL was trading at 324.55. The strike last trading price was 69.15, 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 Nov RVNL was trading at 323.60. The strike last trading price was 69.15, 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 25 Nov RVNL was trading at 322.90. The strike last trading price was 69.15, 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 Nov RVNL was trading at 324.85. The strike last trading price was 69.15, 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 21 Nov RVNL was trading at 314.00. The strike last trading price was 69.15, 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 20 Nov RVNL was trading at 319.10. The strike last trading price was 69.15, 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 Nov RVNL was trading at 320.15. The strike last trading price was 69.15, 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 Nov RVNL was trading at 321.20. The strike last trading price was 69.15, 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 Nov RVNL was trading at 327.00. The strike last trading price was 69.15, 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 Nov RVNL was trading at 321.05. The strike last trading price was 69.15, 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 Nov RVNL was trading at 314.30. The strike last trading price was 69.15, 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 Nov RVNL was trading at 316.35. The strike last trading price was 69.15, 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 Nov RVNL was trading at 317.75. The strike last trading price was 69.15, 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 Nov RVNL was trading at 315.90. The strike last trading price was 69.15, 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 Oct RVNL was trading at 336.05. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

RVNL 30DEC2025 290 PE
Delta: -0.15 Vega: 0.14 Theta: -0.15 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	307.25	1.5 ₹ 2,062.5	0.2 275.00	31.61	81 1,11,375	24 33,000	1,129 15,52,375
16 Dec	309.40	1.55 ₹ 2,131.25	0.6 825.00	33.10	118 1,62,250	-13 -17,875	1,105 15,19,375
15 Dec	313.15	1 ₹ 1,375	-0.1 -137.50	32.38	242 3,32,750	-1 -1,375	1,118 15,37,250
12 Dec	313.90	1.05 ₹ 1,443.75	-0.7 -962.50	30.52	278 3,82,250	-57 -78,375	1,124 15,45,500
11 Dec	311.90	1.65 ₹ 2,268.75	-2 -2750.00	32.51	494 6,79,250	-24 -33,000	1,185 16,29,375
10 Dec	308.90	3.6 ₹ 4,950	1.25 1718.75	39.18	252 3,46,500	-14 -19,250	1,209 16,62,375
9 Dec	312.70	2.3 ₹ 3,162.5	-4.15 -5706.25	35.35	527 7,24,625	17 23,375	1,224 16,83,000
8 Dec	307.15	6.5 ₹ 8,937.5	3.5 4812.50	48.52	290 3,98,750	9 12,375	1,207 16,59,625
5 Dec	310.85	2.75 ₹ 3,781.25	-1 -1375.00	33.98	464 6,38,000	298 4,09,750	1,201 16,51,375
4 Dec	312.40	3.8 ₹ 5,225	-0.15 -206.25	38.39	146 2,00,750	2 2,750	906 12,45,750
3 Dec	311.65	3.85 ₹ 5,293.75	1.1 1512.50	37.88	187 2,57,125	92 1,26,500	905 12,44,375
2 Dec	317.90	2.6 ₹ 3,575	0.05 68.75	36.25	65 89,375	14 19,250	812 11,16,500
1 Dec	321.65	2.45 ₹ 3,368.75	-0.55 -756.25	37.24	439 6,03,625	225 3,09,375	797 10,95,875
28 Nov	324.10	3 ₹ 4,125	-0.35 -481.25	40.29	199 2,73,625	48 66,000	537 7,38,375
27 Nov	324.55	3.35 ₹ 4,606.25	0.45 618.75	41.43	366 5,03,250	207 2,84,625	493 6,77,875
26 Nov	323.60	2.8 ₹ 3,850	-3.15 -4331.25	37.64	456 6,27,000	-36 -49,500	286 3,93,250
25 Nov	322.90	6.3 ₹ 8,662.5	1.2 1650.00	50.74	471 6,47,625	112 1,54,000	321 4,41,375
24 Nov	324.85	5.4 ₹ 7,425	0.15 206.25	50.54	189 2,59,875	36 49,500	209 2,87,375
21 Nov	314.00	5.25 ₹ 7,218.75	1.75 2406.25	38.53	131 1,80,125	51 70,125	173 2,37,875
20 Nov	319.10	3.45 ₹ 4,743.75	-0.55 -756.25	35.20	51 70,125	22 30,250	122 1,67,750
19 Nov	320.15	4 ₹ 5,500	-0.15 -206.25	37.57	67 92,125	40 55,000	100 1,37,500
18 Nov	321.20	4.25 ₹ 5,843.75	0.75 1031.25	38.67	72 99,000	53 72,875	54 74,250
17 Nov	327.00	3.5 ₹ 4,812.5	-11.8 -16225.00	38.97	1 1,375	0 0	0 0
14 Nov	321.05	15.3 ₹ 21,037.5	0 0.00	9.32	0 0	0 0	0 0
13 Nov	314.30	15.3 ₹ 21,037.5	0 0.00	7.52	0 0	0 0	0 0
12 Nov	316.35	15.3 ₹ 21,037.5	0 0.00	7.77	0 0	0 0	0 0
11 Nov	317.75	15.3 ₹ 21,037.5	0 0.00	8.15	0 0	0 0	0 0
10 Nov	315.90	15.3 ₹ 21,037.5	0 0.00	7.74	0 0	0 0	0 0
16 Oct	336.05	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Rail Vikas Nigam Limited - strike price 290 expiring on 30DEC2025

Delta for 290 PE is -0.15

Historical price for 290 PE is as follows

On 17 Dec RVNL was trading at 307.25. The strike last trading price was 1.5, which was 0.2 higher than the previous day. The implied volatity was 31.61, the open interest changed by 24 which increased total open position to 1129

On 16 Dec RVNL was trading at 309.40. The strike last trading price was 1.55, which was 0.6 higher than the previous day. The implied volatity was 33.10, the open interest changed by -13 which decreased total open position to 1105

On 15 Dec RVNL was trading at 313.15. The strike last trading price was 1, which was -0.1 lower than the previous day. The implied volatity was 32.38, the open interest changed by -1 which decreased total open position to 1118

On 12 Dec RVNL was trading at 313.90. The strike last trading price was 1.05, which was -0.7 lower than the previous day. The implied volatity was 30.52, the open interest changed by -57 which decreased total open position to 1124

On 11 Dec RVNL was trading at 311.90. The strike last trading price was 1.65, which was -2 lower than the previous day. The implied volatity was 32.51, the open interest changed by -24 which decreased total open position to 1185

On 10 Dec RVNL was trading at 308.90. The strike last trading price was 3.6, which was 1.25 higher than the previous day. The implied volatity was 39.18, the open interest changed by -14 which decreased total open position to 1209

On 9 Dec RVNL was trading at 312.70. The strike last trading price was 2.3, which was -4.15 lower than the previous day. The implied volatity was 35.35, the open interest changed by 17 which increased total open position to 1224

On 8 Dec RVNL was trading at 307.15. The strike last trading price was 6.5, which was 3.5 higher than the previous day. The implied volatity was 48.52, the open interest changed by 9 which increased total open position to 1207

On 5 Dec RVNL was trading at 310.85. The strike last trading price was 2.75, which was -1 lower than the previous day. The implied volatity was 33.98, the open interest changed by 298 which increased total open position to 1201

On 4 Dec RVNL was trading at 312.40. The strike last trading price was 3.8, which was -0.15 lower than the previous day. The implied volatity was 38.39, the open interest changed by 2 which increased total open position to 906

On 3 Dec RVNL was trading at 311.65. The strike last trading price was 3.85, which was 1.1 higher than the previous day. The implied volatity was 37.88, the open interest changed by 92 which increased total open position to 905

On 2 Dec RVNL was trading at 317.90. The strike last trading price was 2.6, which was 0.05 higher than the previous day. The implied volatity was 36.25, the open interest changed by 14 which increased total open position to 812

On 1 Dec RVNL was trading at 321.65. The strike last trading price was 2.45, which was -0.55 lower than the previous day. The implied volatity was 37.24, the open interest changed by 225 which increased total open position to 797

On 28 Nov RVNL was trading at 324.10. The strike last trading price was 3, which was -0.35 lower than the previous day. The implied volatity was 40.29, the open interest changed by 48 which increased total open position to 537

On 27 Nov RVNL was trading at 324.55. The strike last trading price was 3.35, which was 0.45 higher than the previous day. The implied volatity was 41.43, the open interest changed by 207 which increased total open position to 493

On 26 Nov RVNL was trading at 323.60. The strike last trading price was 2.8, which was -3.15 lower than the previous day. The implied volatity was 37.64, the open interest changed by -36 which decreased total open position to 286

On 25 Nov RVNL was trading at 322.90. The strike last trading price was 6.3, which was 1.2 higher than the previous day. The implied volatity was 50.74, the open interest changed by 112 which increased total open position to 321

On 24 Nov RVNL was trading at 324.85. The strike last trading price was 5.4, which was 0.15 higher than the previous day. The implied volatity was 50.54, the open interest changed by 36 which increased total open position to 209

On 21 Nov RVNL was trading at 314.00. The strike last trading price was 5.25, which was 1.75 higher than the previous day. The implied volatity was 38.53, the open interest changed by 51 which increased total open position to 173

On 20 Nov RVNL was trading at 319.10. The strike last trading price was 3.45, which was -0.55 lower than the previous day. The implied volatity was 35.20, the open interest changed by 22 which increased total open position to 122

On 19 Nov RVNL was trading at 320.15. The strike last trading price was 4, which was -0.15 lower than the previous day. The implied volatity was 37.57, the open interest changed by 40 which increased total open position to 100

On 18 Nov RVNL was trading at 321.20. The strike last trading price was 4.25, which was 0.75 higher than the previous day. The implied volatity was 38.67, the open interest changed by 53 which increased total open position to 54

On 17 Nov RVNL was trading at 327.00. The strike last trading price was 3.5, which was -11.8 lower than the previous day. The implied volatity was 38.97, the open interest changed by 0 which decreased total open position to 0

On 14 Nov RVNL was trading at 321.05. The strike last trading price was 15.3, which was 0 lower than the previous day. The implied volatity was 9.32, the open interest changed by 0 which decreased total open position to 0

On 13 Nov RVNL was trading at 314.30. The strike last trading price was 15.3, 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

On 12 Nov RVNL was trading at 316.35. The strike last trading price was 15.3, which was 0 lower than the previous day. The implied volatity was 7.77, 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 15.3, which was 0 lower than the previous day. The implied volatity was 8.15, 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 15.3, which was 0 lower than the previous day. The implied volatity was 7.74, the open interest changed by 0 which decreased total open position to 0

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