RVNL

Rail Vikas Nigam Limited

345.7 +3.85 (1.13%)

L: 338 H: 349.4

Back to Option Chain

Historical option data for RVNL
24 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 27-JAN-2026 310 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

24 Dec	345.70	32.7 ₹ 49,867.5	0.5 762.50	-	18 27,450	-3 -4,575	289 4,40,725
23 Dec	341.85	31.8 ₹ 48,495	9.15 13953.75	-	230 3,50,750	112 1,70,800	293 4,46,825
22 Dec	332.50	22.5 ₹ 34,312.5	10.05 15326.25	-	280 4,27,000	-22 -33,550	182 2,77,550
19 Dec	319.15	12.45 ₹ 18,986.25	4.25 6481.25	4.58	170 2,59,250	-3 -4,575	203 3,09,575
18 Dec	305.95	8 ₹ 12,200	-0.75 -1143.75	21.76	106 1,61,650	25 38,125	205 3,12,625
17 Dec	307.25	8.55 ₹ 13,038.75	-1.5 -2287.50	20.79	59 89,975	28 42,700	180 2,74,500
16 Dec	309.40	9.8 ₹ 14,945	-2.8 -4270.00	20.81	38 57,950	17 25,925	148 2,25,700
15 Dec	313.15	12.55 ₹ 19,138.75	0.15 228.75	20.07	17 25,925	0 0	131 1,99,775
12 Dec	313.90	12.5 ₹ 19,062.5	1 1525.00	18.42	48 73,200	1 1,525	131 1,99,775
11 Dec	311.90	11.5 ₹ 17,537.5	1.35 2058.75	18.48	56 85,400	13 19,825	130 1,98,250
10 Dec	308.90	10.1 ₹ 15,402.5	-1.95 -2973.75	19.60	35 53,375	16 24,400	116 1,76,900
9 Dec	312.70	12.2 ₹ 18,605	3.25 4956.25	18.46	131 1,99,775	7 10,675	100 1,52,500
8 Dec	307.15	8 ₹ 12,200	-3.05 -4651.25	15.46	69 1,05,225	41 62,525	91 1,38,775
5 Dec	310.85	11.05 ₹ 16,851.25	0.2 305.00	16.28	32 48,800	21 32,025	50 76,250
4 Dec	312.40	10.85 ₹ 16,546.25	0.8 1220.00	14.84	23 35,075	18 27,450	28 42,700
3 Dec	311.65	10.05 ₹ 15,326.25	-5.15 -7853.75	13.82	11 16,775	7 10,675	9 13,725
2 Dec	317.90	15.2 ₹ 23,180	-33 -50325.00	-	2 3,050	1 1,525	1 1,525
1 Dec	321.65	48.2 ₹ 73,505	0 0.00	-	0 0	0 0	0 0
28 Nov	324.10	48.2 ₹ 73,505	0 0.00	-	0 0	0 0	0 0
27 Nov	324.55	48.2 ₹ 73,505	0 0.00	-	0 0	0 0	0 0
26 Nov	323.60	48.2 ₹ 73,505	0 0.00	-	0 0	0 0	0 0
25 Nov	322.90	48.2 ₹ 73,505	0 0.00	-	0 0	0 0	0 0
24 Nov	324.85	48.2 ₹ 73,505	0 0.00	-	0 0	0 0	0 0
21 Nov	314.00	48.2 ₹ 73,505	0 0.00	-	0 0	0 0	0 0
18 Nov	321.20	48.2 ₹ 73,505	0 0.00	-	0 0	0 0	0 0
17 Nov	327.00	48.2 ₹ 73,505	0 0.00	-	0 0	0 0	0 0
14 Nov	321.05	48.2 ₹ 73,505	0 0.00	-	0 0	0 0	0 0
13 Nov	314.30	48.2 ₹ 73,505	0 0.00	-	0 0	0 0	0 0
12 Nov	316.35	48.2 ₹ 73,505	0 0.00	-	0 0	0 0	0 0
10 Nov	315.90	48.2 ₹ 73,505	0 0.00	-	0 0	0 0	0 0
6 Nov	317.80	48.2 ₹ 73,505	0 0.00	-	0 0	0 0	0 0
3 Nov	328.70	48.2 ₹ 73,505	0 0.00	-	0 0	0 0	0 0
31 Oct	328.80	48.2 ₹ 73,505	0 0.00	-	0 0	0 0	0 0
30 Oct	331.55	48.2 ₹ 73,505	0 0.00	-	0 0	0 0	0 0

For Rail Vikas Nigam Limited - strike price 310 expiring on 27JAN2026

Delta for 310 CE is -

Historical price for 310 CE is as follows

On 24 Dec RVNL was trading at 345.70. The strike last trading price was 32.7, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 289

On 23 Dec RVNL was trading at 341.85. The strike last trading price was 31.8, which was 9.15 higher than the previous day. The implied volatity was -, the open interest changed by 112 which increased total open position to 293

On 22 Dec RVNL was trading at 332.50. The strike last trading price was 22.5, which was 10.05 higher than the previous day. The implied volatity was -, the open interest changed by -22 which decreased total open position to 182

On 19 Dec RVNL was trading at 319.15. The strike last trading price was 12.45, which was 4.25 higher than the previous day. The implied volatity was 4.58, the open interest changed by -3 which decreased total open position to 203

On 18 Dec RVNL was trading at 305.95. The strike last trading price was 8, which was -0.75 lower than the previous day. The implied volatity was 21.76, the open interest changed by 25 which increased total open position to 205

On 17 Dec RVNL was trading at 307.25. The strike last trading price was 8.55, which was -1.5 lower than the previous day. The implied volatity was 20.79, the open interest changed by 28 which increased total open position to 180

On 16 Dec RVNL was trading at 309.40. The strike last trading price was 9.8, which was -2.8 lower than the previous day. The implied volatity was 20.81, the open interest changed by 17 which increased total open position to 148

On 15 Dec RVNL was trading at 313.15. The strike last trading price was 12.55, which was 0.15 higher than the previous day. The implied volatity was 20.07, the open interest changed by 0 which decreased total open position to 131

On 12 Dec RVNL was trading at 313.90. The strike last trading price was 12.5, which was 1 higher than the previous day. The implied volatity was 18.42, the open interest changed by 1 which increased total open position to 131

On 11 Dec RVNL was trading at 311.90. The strike last trading price was 11.5, which was 1.35 higher than the previous day. The implied volatity was 18.48, the open interest changed by 13 which increased total open position to 130

On 10 Dec RVNL was trading at 308.90. The strike last trading price was 10.1, which was -1.95 lower than the previous day. The implied volatity was 19.60, the open interest changed by 16 which increased total open position to 116

On 9 Dec RVNL was trading at 312.70. The strike last trading price was 12.2, which was 3.25 higher than the previous day. The implied volatity was 18.46, the open interest changed by 7 which increased total open position to 100

On 8 Dec RVNL was trading at 307.15. The strike last trading price was 8, which was -3.05 lower than the previous day. The implied volatity was 15.46, the open interest changed by 41 which increased total open position to 91

On 5 Dec RVNL was trading at 310.85. The strike last trading price was 11.05, which was 0.2 higher than the previous day. The implied volatity was 16.28, the open interest changed by 21 which increased total open position to 50

On 4 Dec RVNL was trading at 312.40. The strike last trading price was 10.85, which was 0.8 higher than the previous day. The implied volatity was 14.84, the open interest changed by 18 which increased total open position to 28

On 3 Dec RVNL was trading at 311.65. The strike last trading price was 10.05, which was -5.15 lower than the previous day. The implied volatity was 13.82, the open interest changed by 7 which increased total open position to 9

On 2 Dec RVNL was trading at 317.90. The strike last trading price was 15.2, which was -33 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 1 Dec RVNL was trading at 321.65. The strike last trading price was 48.2, 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 48.2, 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 48.2, 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 48.2, 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 48.2, 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 48.2, 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 48.2, 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 48.2, 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 48.2, 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 48.2, 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 48.2, 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 48.2, 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 48.2, 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 Nov RVNL was trading at 317.80. The strike last trading price was 48.2, 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 Nov RVNL was trading at 328.70. The strike last trading price was 48.2, 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 Oct RVNL was trading at 328.80. The strike last trading price was 48.2, 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 Oct RVNL was trading at 331.55. The strike last trading price was 48.2, 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 27JAN2026 310 PE
Delta: -0.17 Vega: 0.27 Theta: -0.15 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	345.70	4.5 ₹ 6,862.5	-0.05 -76.25	43.20	277 4,22,425	55 83,875	302 4,60,550
23 Dec	341.85	4.55 ₹ 6,938.75	-1.9 -2897.50	41.48	330 5,03,250	-1 -1,525	247 3,76,675
22 Dec	332.50	6.65 ₹ 10,141.25	-4.65 -7091.25	40.66	298 4,54,450	128 1,95,200	248 3,78,200
19 Dec	319.15	11.45 ₹ 17,461.25	-8.55 -13038.75	41.58	67 1,02,175	43 65,575	120 1,83,000
18 Dec	305.95	20 ₹ 30,500	1 1525.00	47.54	16 24,400	8 12,200	77 1,17,425
17 Dec	307.25	19 ₹ 28,975	2.7 4117.50	46.48	5 7,625	3 4,575	70 1,06,750
16 Dec	309.40	16.3 ₹ 24,857.5	2.65 4041.25	41.79	11 16,775	7 10,675	66 1,00,650
15 Dec	313.15	13.65 ₹ 20,816.25	-0.5 -762.50	40.04	14 21,350	10 15,250	59 89,975
12 Dec	313.90	14.3 ₹ 21,807.5	-1.7 -2592.50	40.77	35 53,375	18 27,450	48 73,200
11 Dec	311.90	16 ₹ 24,400	-2.85 -4346.25	42.61	19 28,975	11 16,775	31 47,275
10 Dec	308.90	18.85 ₹ 28,746.25	-0.05 -76.25	45.37	8 12,200	0 0	20 30,500
9 Dec	312.70	18.9 ₹ 28,822.5	-1.1 -1677.50	49.06	16 24,400	10 15,250	19 28,975
8 Dec	307.15	20 ₹ 30,500	1 1525.00	-	0 0	0 0	9 13,725
5 Dec	310.85	20 ₹ 30,500	1 1525.00	48.91	8 12,200	2 3,050	10 15,250
4 Dec	312.40	19 ₹ 28,975	4.95 7548.75	-	0 0	1 1,525	0 0
3 Dec	311.65	19 ₹ 28,975	4.95 7548.75	46.07	1 1,525	0 0	7 10,675
2 Dec	317.90	14.05 ₹ 21,426.25	-2.5 -3812.50	-	0 0	0 0	0 0
1 Dec	321.65	14.05 ₹ 21,426.25	-2.5 -3812.50	42.82	2 3,050	-1 -1,525	6 9,150
28 Nov	324.10	16.55 ₹ 25,238.75	-0.45 -686.25	48.75	1 1,525	0 0	7 10,675
27 Nov	324.55	17 ₹ 25,925	-1 -1525.00	-	0 0	0 0	0 0
26 Nov	323.60	17 ₹ 25,925	-1 -1525.00	48.34	2 3,050	1 1,525	8 12,200
25 Nov	322.90	18 ₹ 27,450	5.9 8997.50	-	0 0	0 0	0 0
24 Nov	324.85	18 ₹ 27,450	5.9 8997.50	-	0 0	1 1,525	0 0
21 Nov	314.00	18 ₹ 27,450	5.9 8997.50	42.47	2 3,050	0 0	6 9,150
18 Nov	321.20	12.1 ₹ 18,452.5	-12.6 -19215.00	-	0 0	6 9,150	0 0
17 Nov	327.00	12.1 ₹ 18,452.5	-12.6 -19215.00	39.11	6 9,150	3 4,575	3 4,575
14 Nov	321.05	24.7 ₹ 37,667.5	0 0.00	-	0 0	0 0	0 0
13 Nov	314.30	24.7 ₹ 37,667.5	0 0.00	2.33	0 0	0 0	0 0
12 Nov	316.35	24.7 ₹ 37,667.5	0 0.00	2.64	0 0	0 0	0 0
10 Nov	315.90	24.7 ₹ 37,667.5	0 0.00	2.67	0 0	0 0	0 0
6 Nov	317.80	24.7 ₹ 37,667.5	0 0.00	2.99	0 0	0 0	0 0
3 Nov	328.70	24.7 ₹ 37,667.5	0 0.00	-	0 0	0 0	0 0
31 Oct	328.80	24.7 ₹ 37,667.5	0 0.00	-	0 0	0 0	0 0
30 Oct	331.55	24.7 ₹ 37,667.5	0 0.00	5.41	0 0	0 0	0 0

For Rail Vikas Nigam Limited - strike price 310 expiring on 27JAN2026

Delta for 310 PE is -0.17

Historical price for 310 PE is as follows

On 24 Dec RVNL was trading at 345.70. The strike last trading price was 4.5, which was -0.05 lower than the previous day. The implied volatity was 43.20, the open interest changed by 55 which increased total open position to 302

On 23 Dec RVNL was trading at 341.85. The strike last trading price was 4.55, which was -1.9 lower than the previous day. The implied volatity was 41.48, the open interest changed by -1 which decreased total open position to 247

On 22 Dec RVNL was trading at 332.50. The strike last trading price was 6.65, which was -4.65 lower than the previous day. The implied volatity was 40.66, the open interest changed by 128 which increased total open position to 248

On 19 Dec RVNL was trading at 319.15. The strike last trading price was 11.45, which was -8.55 lower than the previous day. The implied volatity was 41.58, the open interest changed by 43 which increased total open position to 120

On 18 Dec RVNL was trading at 305.95. The strike last trading price was 20, which was 1 higher than the previous day. The implied volatity was 47.54, the open interest changed by 8 which increased total open position to 77

On 17 Dec RVNL was trading at 307.25. The strike last trading price was 19, which was 2.7 higher than the previous day. The implied volatity was 46.48, the open interest changed by 3 which increased total open position to 70

On 16 Dec RVNL was trading at 309.40. The strike last trading price was 16.3, which was 2.65 higher than the previous day. The implied volatity was 41.79, the open interest changed by 7 which increased total open position to 66

On 15 Dec RVNL was trading at 313.15. The strike last trading price was 13.65, which was -0.5 lower than the previous day. The implied volatity was 40.04, the open interest changed by 10 which increased total open position to 59

On 12 Dec RVNL was trading at 313.90. The strike last trading price was 14.3, which was -1.7 lower than the previous day. The implied volatity was 40.77, the open interest changed by 18 which increased total open position to 48

On 11 Dec RVNL was trading at 311.90. The strike last trading price was 16, which was -2.85 lower than the previous day. The implied volatity was 42.61, the open interest changed by 11 which increased total open position to 31

On 10 Dec RVNL was trading at 308.90. The strike last trading price was 18.85, which was -0.05 lower than the previous day. The implied volatity was 45.37, the open interest changed by 0 which decreased total open position to 20

On 9 Dec RVNL was trading at 312.70. The strike last trading price was 18.9, which was -1.1 lower than the previous day. The implied volatity was 49.06, the open interest changed by 10 which increased total open position to 19

On 8 Dec RVNL was trading at 307.15. The strike last trading price was 20, which was 1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 5 Dec RVNL was trading at 310.85. The strike last trading price was 20, which was 1 higher than the previous day. The implied volatity was 48.91, the open interest changed by 2 which increased total open position to 10

On 4 Dec RVNL was trading at 312.40. The strike last trading price was 19, which was 4.95 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 3 Dec RVNL was trading at 311.65. The strike last trading price was 19, which was 4.95 higher than the previous day. The implied volatity was 46.07, the open interest changed by 0 which decreased total open position to 7

On 2 Dec RVNL was trading at 317.90. The strike last trading price was 14.05, which was -2.5 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 14.05, which was -2.5 lower than the previous day. The implied volatity was 42.82, the open interest changed by -1 which decreased total open position to 6

On 28 Nov RVNL was trading at 324.10. The strike last trading price was 16.55, which was -0.45 lower than the previous day. The implied volatity was 48.75, the open interest changed by 0 which decreased total open position to 7

On 27 Nov RVNL was trading at 324.55. The strike last trading price was 17, which was -1 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 17, which was -1 lower than the previous day. The implied volatity was 48.34, the open interest changed by 1 which increased total open position to 8

On 25 Nov RVNL was trading at 322.90. The strike last trading price was 18, which was 5.9 higher 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 18, which was 5.9 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 21 Nov RVNL was trading at 314.00. The strike last trading price was 18, which was 5.9 higher than the previous day. The implied volatity was 42.47, the open interest changed by 0 which decreased total open position to 6

On 18 Nov RVNL was trading at 321.20. The strike last trading price was 12.1, which was -12.6 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 17 Nov RVNL was trading at 327.00. The strike last trading price was 12.1, which was -12.6 lower than the previous day. The implied volatity was 39.11, the open interest changed by 3 which increased total open position to 3

On 14 Nov RVNL was trading at 321.05. The strike last trading price was 24.7, 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 24.7, which was 0 lower than the previous day. The implied volatity was 2.33, 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 24.7, which was 0 lower than the previous day. The implied volatity was 2.64, 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 24.7, 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 6 Nov RVNL was trading at 317.80. The strike last trading price was 24.7, which was 0 lower than the previous day. The implied volatity was 2.99, the open interest changed by 0 which decreased total open position to 0

On 3 Nov RVNL was trading at 328.70. The strike last trading price was 24.7, 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 Oct RVNL was trading at 328.80. The strike last trading price was 24.7, 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 Oct RVNL was trading at 331.55. The strike last trading price was 24.7, which was 0 lower than the previous day. The implied volatity was 5.41, 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