RVNL

Rail Vikas Nigam Limited

308.9 -3.50 (-1.12%)

L: 307.85 H: 312.4

Back to Option Chain

Historical option data for RVNL
05 Dec 2025 02:48 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 315 CE
Delta: 0.41 Vega: 0.31 Theta: -0.16 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	308.80	4.6 ₹ 6,325	-1.65 -2268.75	19.65	1,274 17,51,750	161 2,21,375	661 9,08,875
4 Dec	312.40	6.15 ₹ 8,456.25	-0.05 -68.75	19.47	1,379 18,96,125	12 16,500	501 6,88,875
3 Dec	311.65	6.4 ₹ 8,800	-2.8 -3850.00	20.02	718 9,87,250	157 2,15,875	491 6,75,125
2 Dec	317.90	9.4 ₹ 12,925	-0.35 -481.25	18.76	309 4,24,875	-14 -19,250	349 4,79,875
1 Dec	321.65	9.55 ₹ 13,131.25	-0.55 -756.25	11.19	321 4,41,375	-15 -20,625	365 5,01,875
28 Nov	324.10	10 ₹ 13,750	-0.05 -68.75	-	382 5,25,250	33 45,375	377 5,18,375
27 Nov	324.55	9.95 ₹ 13,681.25	-1.35 -1856.25	-	464 6,38,000	15 20,625	345 4,74,375
26 Nov	323.60	11.2 ₹ 15,400	3.7 5087.50	7.67	1,022 14,05,250	-170 -2,33,750	332 4,56,500

25 Nov	322.90	7.5 ₹ 10,312.5	-2 -2750.00	-	1,731 23,80,125	142 1,95,250	503 6,91,625
24 Nov	324.85	9.45 ₹ 12,993.75	0.75 1031.25	-	621 8,53,875	170 2,33,750	359 4,93,625
21 Nov	314.00	8.65 ₹ 11,893.75	-3.5 -4812.50	18.18	184 2,53,000	102 1,40,250	188 2,58,500
20 Nov	319.10	12.2 ₹ 16,775	-0.75 -1031.25	18.98	66 90,750	-9 -12,375	85 1,16,875
19 Nov	320.15	13.25 ₹ 18,218.75	-0.75 -1031.25	19.33	90 1,23,750	46 63,250	94 1,29,250
18 Nov	321.20	14.35 ₹ 19,731.25	-4.85 -6668.75	20.03	32 44,000	18 24,750	46 63,250
17 Nov	327.00	19.2 ₹ 26,400	2.65 3643.75	21.90	27 37,125	-5 -6,875	27 37,125
14 Nov	321.05	16.55 ₹ 22,756.25	4.1 5637.50	21.98	52 71,500	13 17,875	31 42,625
13 Nov	314.30	12.45 ₹ 17,118.75	-0.55 -756.25	23.86	20 27,500	2 2,750	19 26,125
12 Nov	316.35	13 ₹ 17,875	-26 -35750.00	22.85	21 28,875	11 15,125	11 15,125
11 Nov	317.75	39 ₹ 53,625	0 0.00	-	0 0	0 0	0 0
10 Nov	315.90	39 ₹ 53,625	0 0.00	-	0 0	0 0	0 0
7 Nov	318.00	39 ₹ 53,625	0 0.00	-	0 0	0 0	0 0
6 Nov	317.80	39 ₹ 53,625	0 0.00	-	0 0	0 0	0 0
4 Nov	325.80	39 ₹ 53,625	0 0.00	-	0 0	0 0	0 0
3 Nov	328.70	39 ₹ 53,625	0 0.00	-	0 0	0 0	0 0
31 Oct	328.80	39 ₹ 53,625	0 0.00	-	0 0	0 0	0 0
30 Oct	331.55	39 ₹ 53,625	0 0.00	-	0 0	0 0	0 0
29 Oct	332.75	39 ₹ 53,625	0 0.00	-	0 0	0 0	0 0

For Rail Vikas Nigam Limited - strike price 315 expiring on 30DEC2025

Delta for 315 CE is 0.41

Historical price for 315 CE is as follows

On 5 Dec RVNL was trading at 308.80. The strike last trading price was 4.6, which was -1.65 lower than the previous day. The implied volatity was 19.65, the open interest changed by 161 which increased total open position to 661

On 4 Dec RVNL was trading at 312.40. The strike last trading price was 6.15, which was -0.05 lower than the previous day. The implied volatity was 19.47, the open interest changed by 12 which increased total open position to 501

On 3 Dec RVNL was trading at 311.65. The strike last trading price was 6.4, which was -2.8 lower than the previous day. The implied volatity was 20.02, the open interest changed by 157 which increased total open position to 491

On 2 Dec RVNL was trading at 317.90. The strike last trading price was 9.4, which was -0.35 lower than the previous day. The implied volatity was 18.76, the open interest changed by -14 which decreased total open position to 349

On 1 Dec RVNL was trading at 321.65. The strike last trading price was 9.55, which was -0.55 lower than the previous day. The implied volatity was 11.19, the open interest changed by -15 which decreased total open position to 365

On 28 Nov RVNL was trading at 324.10. The strike last trading price was 10, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 33 which increased total open position to 377

On 27 Nov RVNL was trading at 324.55. The strike last trading price was 9.95, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 345

On 26 Nov RVNL was trading at 323.60. The strike last trading price was 11.2, which was 3.7 higher than the previous day. The implied volatity was 7.67, the open interest changed by -170 which decreased total open position to 332

On 25 Nov RVNL was trading at 322.90. The strike last trading price was 7.5, which was -2 lower than the previous day. The implied volatity was -, the open interest changed by 142 which increased total open position to 503

On 24 Nov RVNL was trading at 324.85. The strike last trading price was 9.45, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 170 which increased total open position to 359

On 21 Nov RVNL was trading at 314.00. The strike last trading price was 8.65, which was -3.5 lower than the previous day. The implied volatity was 18.18, the open interest changed by 102 which increased total open position to 188

On 20 Nov RVNL was trading at 319.10. The strike last trading price was 12.2, which was -0.75 lower than the previous day. The implied volatity was 18.98, the open interest changed by -9 which decreased total open position to 85

On 19 Nov RVNL was trading at 320.15. The strike last trading price was 13.25, which was -0.75 lower than the previous day. The implied volatity was 19.33, the open interest changed by 46 which increased total open position to 94

On 18 Nov RVNL was trading at 321.20. The strike last trading price was 14.35, which was -4.85 lower than the previous day. The implied volatity was 20.03, the open interest changed by 18 which increased total open position to 46

On 17 Nov RVNL was trading at 327.00. The strike last trading price was 19.2, which was 2.65 higher than the previous day. The implied volatity was 21.90, the open interest changed by -5 which decreased total open position to 27

On 14 Nov RVNL was trading at 321.05. The strike last trading price was 16.55, which was 4.1 higher than the previous day. The implied volatity was 21.98, the open interest changed by 13 which increased total open position to 31

On 13 Nov RVNL was trading at 314.30. The strike last trading price was 12.45, which was -0.55 lower than the previous day. The implied volatity was 23.86, the open interest changed by 2 which increased total open position to 19

On 12 Nov RVNL was trading at 316.35. The strike last trading price was 13, which was -26 lower than the previous day. The implied volatity was 22.85, the open interest changed by 11 which increased total open position to 11

On 11 Nov RVNL was trading at 317.75. The strike last trading price was 39, 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 39, 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 Nov RVNL was trading at 318.00. The strike last trading price was 39, 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 39, 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 Nov RVNL was trading at 325.80. The strike last trading price was 39, 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 39, 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 39, 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 39, 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 Oct RVNL was trading at 332.75. The strike last trading price was 39, 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 315 PE
Delta: -0.53 Vega: 0.32 Theta: -0.20 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	308.80	14.7 ₹ 20,212.5	-1.4 -1925.00	38.90	62 85,250	14 19,250	258 3,54,750
4 Dec	312.40	16.1 ₹ 22,137.5	-0.15 -206.25	47.42	142 1,95,250	-10 -13,750	245 3,36,875
3 Dec	311.65	16.05 ₹ 22,068.75	4.6 6325.00	46.24	96 1,32,000	-11 -15,125	255 3,50,625
2 Dec	317.90	10.95 ₹ 15,056.25	-0.4 -550.00	38.35	138 1,89,750	-8 -11,000	270 3,71,250
1 Dec	321.65	11.3 ₹ 15,537.5	-0.7 -962.50	42.56	152 2,09,000	-5 -6,875	279 3,83,625
28 Nov	324.10	11.95 ₹ 16,431.25	-0.8 -1100.00	45.27	41 56,375	-4 -5,500	283 3,89,125
27 Nov	324.55	12.65 ₹ 17,393.75	1.75 2406.25	47.39	219 3,01,125	52 71,500	285 3,91,875
26 Nov	323.60	10.75 ₹ 14,781.25	-7.3 -10037.50	40.44	173 2,37,875	24 33,000	234 3,21,750
25 Nov	322.90	18.3 ₹ 25,162.5	2.15 2956.25	59.73	390 5,36,250	47 64,625	211 2,90,125
24 Nov	324.85	17.3 ₹ 23,787.5	-0.1 -137.50	61.58	92 1,26,500	48 66,000	163 2,24,125
21 Nov	314.00	17.5 ₹ 24,062.5	4.8 6600.00	45.76	114 1,56,750	27 37,125	113 1,55,375
20 Nov	319.10	12.4 ₹ 17,050	-1.85 -2543.75	38.12	35 48,125	22 30,250	87 1,19,625
19 Nov	320.15	13.45 ₹ 18,493.75	0.2 275.00	41.39	62 85,250	22 30,250	65 89,375
18 Nov	321.20	13.25 ₹ 18,218.75	2.65 3643.75	41.44	35 48,125	0 0	39 53,625
17 Nov	327.00	10.6 ₹ 14,575	-3.45 -4743.75	39.48	53 72,875	29 39,875	39 53,625
14 Nov	321.05	13.15 ₹ 18,081.25	-5.25 -7218.75	40.76	17 23,375	4 5,500	10 13,750
13 Nov	314.30	18.4 ₹ 25,300	-0.15 -206.25	44.83	3 4,125	2 2,750	5 6,875
12 Nov	316.35	18.55 ₹ 25,506.25	0.55 756.25	46.19	5 6,875	2 2,750	3 4,125
11 Nov	317.75	18 ₹ 24,750	-3.85 -5293.75	-	0 0	1 1,375	0 0
10 Nov	315.90	18 ₹ 24,750	-3.85 -5293.75	44.66	1 1,375	0 0	0 0
7 Nov	318.00	21.85 ₹ 30,043.75	0 0.00	2.18	0 0	0 0	0 0
6 Nov	317.80	21.85 ₹ 30,043.75	0 0.00	1.82	0 0	0 0	0 0
4 Nov	325.80	21.85 ₹ 30,043.75	0 0.00	4.01	0 0	0 0	0 0
3 Nov	328.70	21.85 ₹ 30,043.75	0 0.00	4.44	0 0	0 0	0 0
31 Oct	328.80	21.85 ₹ 30,043.75	0 0.00	-	0 0	0 0	0 0
30 Oct	331.55	21.85 ₹ 30,043.75	0 0.00	4.86	0 0	0 0	0 0
29 Oct	332.75	21.85 ₹ 30,043.75	0 0.00	5.26	0 0	0 0	0 0

For Rail Vikas Nigam Limited - strike price 315 expiring on 30DEC2025

Delta for 315 PE is -0.53

Historical price for 315 PE is as follows

On 5 Dec RVNL was trading at 308.80. The strike last trading price was 14.7, which was -1.4 lower than the previous day. The implied volatity was 38.90, the open interest changed by 14 which increased total open position to 258

On 4 Dec RVNL was trading at 312.40. The strike last trading price was 16.1, which was -0.15 lower than the previous day. The implied volatity was 47.42, the open interest changed by -10 which decreased total open position to 245

On 3 Dec RVNL was trading at 311.65. The strike last trading price was 16.05, which was 4.6 higher than the previous day. The implied volatity was 46.24, the open interest changed by -11 which decreased total open position to 255

On 2 Dec RVNL was trading at 317.90. The strike last trading price was 10.95, which was -0.4 lower than the previous day. The implied volatity was 38.35, the open interest changed by -8 which decreased total open position to 270

On 1 Dec RVNL was trading at 321.65. The strike last trading price was 11.3, which was -0.7 lower than the previous day. The implied volatity was 42.56, the open interest changed by -5 which decreased total open position to 279

On 28 Nov RVNL was trading at 324.10. The strike last trading price was 11.95, which was -0.8 lower than the previous day. The implied volatity was 45.27, the open interest changed by -4 which decreased total open position to 283

On 27 Nov RVNL was trading at 324.55. The strike last trading price was 12.65, which was 1.75 higher than the previous day. The implied volatity was 47.39, the open interest changed by 52 which increased total open position to 285

On 26 Nov RVNL was trading at 323.60. The strike last trading price was 10.75, which was -7.3 lower than the previous day. The implied volatity was 40.44, the open interest changed by 24 which increased total open position to 234

On 25 Nov RVNL was trading at 322.90. The strike last trading price was 18.3, which was 2.15 higher than the previous day. The implied volatity was 59.73, the open interest changed by 47 which increased total open position to 211

On 24 Nov RVNL was trading at 324.85. The strike last trading price was 17.3, which was -0.1 lower than the previous day. The implied volatity was 61.58, the open interest changed by 48 which increased total open position to 163

On 21 Nov RVNL was trading at 314.00. The strike last trading price was 17.5, which was 4.8 higher than the previous day. The implied volatity was 45.76, the open interest changed by 27 which increased total open position to 113

On 20 Nov RVNL was trading at 319.10. The strike last trading price was 12.4, which was -1.85 lower than the previous day. The implied volatity was 38.12, the open interest changed by 22 which increased total open position to 87

On 19 Nov RVNL was trading at 320.15. The strike last trading price was 13.45, which was 0.2 higher than the previous day. The implied volatity was 41.39, the open interest changed by 22 which increased total open position to 65

On 18 Nov RVNL was trading at 321.20. The strike last trading price was 13.25, which was 2.65 higher than the previous day. The implied volatity was 41.44, the open interest changed by 0 which decreased total open position to 39

On 17 Nov RVNL was trading at 327.00. The strike last trading price was 10.6, which was -3.45 lower than the previous day. The implied volatity was 39.48, the open interest changed by 29 which increased total open position to 39

On 14 Nov RVNL was trading at 321.05. The strike last trading price was 13.15, which was -5.25 lower than the previous day. The implied volatity was 40.76, the open interest changed by 4 which increased total open position to 10

On 13 Nov RVNL was trading at 314.30. The strike last trading price was 18.4, which was -0.15 lower than the previous day. The implied volatity was 44.83, the open interest changed by 2 which increased total open position to 5

On 12 Nov RVNL was trading at 316.35. The strike last trading price was 18.55, which was 0.55 higher than the previous day. The implied volatity was 46.19, the open interest changed by 2 which increased total open position to 3

On 11 Nov RVNL was trading at 317.75. The strike last trading price was 18, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 10 Nov RVNL was trading at 315.90. The strike last trading price was 18, which was -3.85 lower than the previous day. The implied volatity was 44.66, the open interest changed by 0 which decreased total open position to 0

On 7 Nov RVNL was trading at 318.00. The strike last trading price was 21.85, 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 6 Nov RVNL was trading at 317.80. The strike last trading price was 21.85, which was 0 lower than the previous day. The implied volatity was 1.82, the open interest changed by 0 which decreased total open position to 0

On 4 Nov RVNL was trading at 325.80. The strike last trading price was 21.85, which was 0 lower than the previous day. The implied volatity was 4.01, 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 21.85, which was 0 lower than the previous day. The implied volatity was 4.44, 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 21.85, 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 21.85, which was 0 lower than the previous day. The implied volatity was 4.86, the open interest changed by 0 which decreased total open position to 0

On 29 Oct RVNL was trading at 332.75. The strike last trading price was 21.85, which was 0 lower than the previous day. The implied volatity was 5.26, 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