RVNL

Rail Vikas Nigam Limited

343.4 +1.95 (0.57%)

L: 331.8 H: 344.9

Back to Option Chain

Historical option data for RVNL
30 Jan 2026 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 24-FEB-2026 325 CE
Delta: 0.99 Vega: 0.03 Theta: -0.09 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
30 Jan	343.40	16.7 ₹ 25,467.5	-1.7 -2592.50	8.41	341 5,20,025	-15 -22,875	396 6,03,900
29 Jan	341.45	17.9 ₹ 27,297.5	-7.55 -11513.75	14.98	752 11,46,800	157 2,39,425	410 6,25,250
28 Jan	342.50	26.95 ₹ 41,098.75	11.05 16851.25	37.45	1,497 22,82,925	-184 -2,80,600	259 3,94,975
27 Jan	323.90	16.85 ₹ 25,696.25	2.95 4498.75	45.25	836 12,74,900	74 1,12,850	437 6,66,425
23 Jan	325.15	14.7 ₹ 22,417.5	-0.45 -686.25	34.64	400 6,10,000	88 1,34,200	357 5,44,425
22 Jan	329.00	15.7 ₹ 23,942.5	4.05 6176.25	28.56	560 8,54,000	114 1,73,850	269 4,10,225
21 Jan	317.10	12 ₹ 18,300	-0.3 -457.50	35.33	82 1,25,050	30 45,750	155 2,36,375
20 Jan	320.30	12.15 ₹ 18,528.75	-40 -61000.00	31.73	160 2,44,000	124 1,89,100	124 1,89,100
19 Jan	331.30	52.15 ₹ 79,528.75	0 0.00	-	0 0	0 0	0 0
16 Jan	335.15	52.15 ₹ 79,528.75	0 0.00	-	0 0	0 0	0 0
14 Jan	338.30	52.15 ₹ 79,528.75	0 0.00	-	0 0	0 0	0 0
13 Jan	330.20	52.15 ₹ 79,528.75	0 0.00	-	0 0	0 0	0 0
12 Jan	331.65	52.15 ₹ 79,528.75	0 0.00	-	0 0	0 0	0 0
9 Jan	332.20	52.15 ₹ 79,528.75	0 0.00	-	0 0	0 0	0 0
8 Jan	342.55	52.15 ₹ 79,528.75	0 0.00	-	0 0	0 0	0 0
7 Jan	357.40	52.15 ₹ 79,528.75	0 0.00	-	0 0	0 0	0 0
6 Jan	358.30	52.15 ₹ 79,528.75	0 0.00	-	0 0	0 0	0 0
5 Jan	361.00	52.15 ₹ 79,528.75	0 0.00	-	0 0	0 0	0 0
2 Jan	365.85	52.15 ₹ 79,528.75	0 0.00	-	0 0	0 0	0 0

1 Jan	361.50	52.15 ₹ 79,528.75	0 0.00	-	0 0	0 0	0 0
31 Dec	357.25	0 ₹ 0	0 0.00	0	0 0	0 0	0 0

For Rail Vikas Nigam Limited - strike price 325 expiring on 24FEB2026

Delta for 325 CE is 0.99

Historical price for 325 CE is as follows

On 30 Jan RVNL was trading at 343.40. The strike last trading price was 16.7, which was -1.7 lower than the previous day. The implied volatity was 8.41, the open interest changed by -15 which decreased total open position to 396

On 29 Jan RVNL was trading at 341.45. The strike last trading price was 17.9, which was -7.55 lower than the previous day. The implied volatity was 14.98, the open interest changed by 157 which increased total open position to 410

On 28 Jan RVNL was trading at 342.50. The strike last trading price was 26.95, which was 11.05 higher than the previous day. The implied volatity was 37.45, the open interest changed by -184 which decreased total open position to 259

On 27 Jan RVNL was trading at 323.90. The strike last trading price was 16.85, which was 2.95 higher than the previous day. The implied volatity was 45.25, the open interest changed by 74 which increased total open position to 437

On 23 Jan RVNL was trading at 325.15. The strike last trading price was 14.7, which was -0.45 lower than the previous day. The implied volatity was 34.64, the open interest changed by 88 which increased total open position to 357

On 22 Jan RVNL was trading at 329.00. The strike last trading price was 15.7, which was 4.05 higher than the previous day. The implied volatity was 28.56, the open interest changed by 114 which increased total open position to 269

On 21 Jan RVNL was trading at 317.10. The strike last trading price was 12, which was -0.3 lower than the previous day. The implied volatity was 35.33, the open interest changed by 30 which increased total open position to 155

On 20 Jan RVNL was trading at 320.30. The strike last trading price was 12.15, which was -40 lower than the previous day. The implied volatity was 31.73, the open interest changed by 124 which increased total open position to 124

On 19 Jan RVNL was trading at 331.30. The strike last trading price was 52.15, 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 52.15, 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 52.15, 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 52.15, 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 52.15, 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 52.15, 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 52.15, 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 52.15, 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 52.15, 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 52.15, 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 52.15, 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 52.15, 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 0, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0

RVNL 24FEB2026 325 PE
Delta: -0.36 Vega: 0.34 Theta: -0.74 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
30 Jan	343.40	30.7 ₹ 46,817.5	3.85 5871.25	116.63	96 1,46,400	-21 -32,025	343 5,23,075
29 Jan	341.45	28 ₹ 42,700	13.3 20282.50	102.36	414 6,31,350	-59 -89,975	363 5,53,575
28 Jan	342.50	14 ₹ 21,350	-10.85 -16546.25	64.24	667 10,17,175	239 3,64,475	424 6,46,600
27 Jan	323.90	24 ₹ 36,600	-8.5 -12962.50	71.74	130 1,98,250	31 47,275	182 2,77,550
23 Jan	325.15	32.1 ₹ 48,952.5	4.75 7243.75	87.89	181 2,76,025	17 25,925	150 2,28,750
22 Jan	329.00	27.7 ₹ 42,242.5	-2.05 -3126.25	80.97	144 2,19,600	95 1,44,875	133 2,02,825
21 Jan	317.10	29.3 ₹ 44,682.5	3.75 5718.75	70.47	27 41,175	14 21,350	36 54,900
20 Jan	320.30	25.55 ₹ 38,963.75	4.3 6557.50	63.3	20 30,500	10 15,250	22 33,550
19 Jan	331.30	21.25 ₹ 32,406.25	2.25 3431.25	62.51	12 18,300	11 16,775	12 18,300
16 Jan	335.15	19 ₹ 28,975	5.2 7930.00	58.59	1 1,525	0 0	0 0
14 Jan	338.30	13.8 ₹ 21,045	0 0.00	4.65	0 0	0 0	0 0
13 Jan	330.20	13.8 ₹ 21,045	0 0.00	2.48	0 0	0 0	0 0
12 Jan	331.65	13.8 ₹ 21,045	0 0.00	3.36	0 0	0 0	0 0
9 Jan	332.20	13.8 ₹ 21,045	0 0.00	3.26	0 0	0 0	0 0
8 Jan	342.55	13.8 ₹ 21,045	0 0.00	5.21	0 0	0 0	0 0
7 Jan	357.40	13.8 ₹ 21,045	0 0.00	8.48	0 0	0 0	0 0
6 Jan	358.30	13.8 ₹ 21,045	0 0.00	8.35	0 0	0 0	0 0
5 Jan	361.00	13.8 ₹ 21,045	0 0.00	8.96	0 0	0 0	0 0
2 Jan	365.85	13.8 ₹ 21,045	0 0.00	9.67	0 0	0 0	0 0
1 Jan	361.50	13.8 ₹ 21,045	0 0.00	9.01	0 0	0 0	0 0
31 Dec	357.25	0 ₹ 0	0 0.00	0	0 0	0 0	0 0

For Rail Vikas Nigam Limited - strike price 325 expiring on 24FEB2026

Delta for 325 PE is -0.36

Historical price for 325 PE is as follows

On 30 Jan RVNL was trading at 343.40. The strike last trading price was 30.7, which was 3.85 higher than the previous day. The implied volatity was 116.63, the open interest changed by -21 which decreased total open position to 343

On 29 Jan RVNL was trading at 341.45. The strike last trading price was 28, which was 13.3 higher than the previous day. The implied volatity was 102.36, the open interest changed by -59 which decreased total open position to 363

On 28 Jan RVNL was trading at 342.50. The strike last trading price was 14, which was -10.85 lower than the previous day. The implied volatity was 64.24, the open interest changed by 239 which increased total open position to 424

On 27 Jan RVNL was trading at 323.90. The strike last trading price was 24, which was -8.5 lower than the previous day. The implied volatity was 71.74, the open interest changed by 31 which increased total open position to 182

On 23 Jan RVNL was trading at 325.15. The strike last trading price was 32.1, which was 4.75 higher than the previous day. The implied volatity was 87.89, the open interest changed by 17 which increased total open position to 150

On 22 Jan RVNL was trading at 329.00. The strike last trading price was 27.7, which was -2.05 lower than the previous day. The implied volatity was 80.97, the open interest changed by 95 which increased total open position to 133

On 21 Jan RVNL was trading at 317.10. The strike last trading price was 29.3, which was 3.75 higher than the previous day. The implied volatity was 70.47, the open interest changed by 14 which increased total open position to 36

On 20 Jan RVNL was trading at 320.30. The strike last trading price was 25.55, which was 4.3 higher than the previous day. The implied volatity was 63.3, the open interest changed by 10 which increased total open position to 22

On 19 Jan RVNL was trading at 331.30. The strike last trading price was 21.25, which was 2.25 higher than the previous day. The implied volatity was 62.51, the open interest changed by 11 which increased total open position to 12

On 16 Jan RVNL was trading at 335.15. The strike last trading price was 19, which was 5.2 higher than the previous day. The implied volatity was 58.59, 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 13.8, which was 0 lower than the previous day. The implied volatity was 4.65, 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 13.8, which was 0 lower than the previous day. The implied volatity was 2.48, 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 13.8, which was 0 lower than the previous day. The implied volatity was 3.36, 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 13.8, which was 0 lower than the previous day. The implied volatity was 3.26, 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 13.8, which was 0 lower than the previous day. The implied volatity was 5.21, 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 13.8, which was 0 lower than the previous day. The implied volatity was 8.48, 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 13.8, which was 0 lower than the previous day. The implied volatity was 8.35, 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 13.8, which was 0 lower than the previous day. The implied volatity was 8.96, 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 13.8, which was 0 lower than the previous day. The implied volatity was 9.67, 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 13.8, which was 0 lower than the previous day. The implied volatity was 9.01, 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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD