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 370 CE
Delta: 0.02 Vega: 0.03 Theta: -0.04 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	309.40	0.15 ₹ 206.25	-0.15 -206.25	42.02	36 49,500	-10 -13,750	142 1,95,250
15 Dec	313.15	0.3 ₹ 412.5	0 0.00	41.76	9 12,375	0 0	152 2,09,000
12 Dec	313.90	0.3 ₹ 412.5	0 0.00	37.55	3 4,125	0 0	152 2,09,000
11 Dec	311.90	0.3 ₹ 412.5	0.05 68.75	37.55	4 5,500	0 0	153 2,10,375
10 Dec	308.90	0.25 ₹ 343.75	-0.15 -206.25	37.73	14 19,250	4 5,500	153 2,10,375

9 Dec	312.70	0.4 ₹ 550	0.1 137.50	36.84	8 11,000	1 1,375	149 2,04,875
8 Dec	307.15	0.3 ₹ 412.5	0.05 68.75	37.52	23 31,625	-13 -17,875	148 2,03,500
5 Dec	310.85	0.25 ₹ 343.75	-0.15 -206.25	31.79	6 8,250	0 0	163 2,24,125
4 Dec	312.40	0.4 ₹ 550	0.1 137.50	33.35	8 11,000	-2 -2,750	163 2,24,125
3 Dec	311.65	0.3 ₹ 412.5	-0.3 -412.50	31.26	38 52,250	-12 -16,500	170 2,33,750
2 Dec	317.90	0.6 ₹ 825	0.05 68.75	31.76	36 49,500	3 4,125	190 2,61,250
1 Dec	321.65	0.55 ₹ 756.25	-0.05 -68.75	28.63	56 77,000	-26 -35,750	186 2,55,750
28 Nov	324.10	0.6 ₹ 825	-0.3 -412.50	25.94	46 63,250	-12 -16,500	214 2,94,250
27 Nov	324.55	0.8 ₹ 1,100	-0.2 -275.00	27.03	173 2,37,875	66 90,750	225 3,09,375
26 Nov	323.60	0.95 ₹ 1,306.25	0 0.00	28.33	135 1,85,625	102 1,40,250	159 2,18,625
25 Nov	322.90	0.95 ₹ 1,306.25	-0.15 -206.25	27.90	60 82,500	16 22,000	57 78,375
24 Nov	324.85	1.2 ₹ 1,650	-0.5 -687.50	26.13	48 66,000	30 41,250	41 56,375
21 Nov	314.00	1.7 ₹ 2,337.5	0.25 343.75	-	0 0	4 5,500	0 0
20 Nov	319.10	1.7 ₹ 2,337.5	0.25 343.75	32.30	6 8,250	3 4,125	10 13,750
19 Nov	320.15	1.45 ₹ 1,993.75	-1.5 -2062.50	29.84	8 11,000	4 5,500	5 6,875
18 Nov	321.20	2.95 ₹ 4,056.25	-26.35 -36231.25	-	0 0	1 1,375	0 0
17 Nov	327.00	2.95 ₹ 4,056.25	-26.35 -36231.25	31.62	3 4,125	1 1,375	1 1,375
14 Nov	321.05	29.3 ₹ 40,287.5	0 0.00	9.76	0 0	0 0	0 0
13 Nov	314.30	29.3 ₹ 40,287.5	0 0.00	11.19	0 0	0 0	0 0
12 Nov	316.35	29.3 ₹ 40,287.5	0 0.00	10.86	0 0	0 0	0 0
11 Nov	317.75	29.3 ₹ 40,287.5	0 0.00	10.34	0 0	0 0	0 0
29 Oct	332.75	29.3 ₹ 40,287.5	0 0.00	6.28	0 0	0 0	0 0
17 Oct	331.65	29.3 ₹ 40,287.5	0 0.00	5.81	0 0	0 0	0 0
16 Oct	336.05	29.3 ₹ 40,287.5	0 0.00	4.87	0 0	0 0	0 0
14 Oct	333.05	29.3 ₹ 40,287.5	0 0.00	5.60	0 0	0 0	0 0
9 Oct	344.40	29.3 ₹ 40,287.5	0 0.00	3.09	0 0	0 0	0 0
8 Oct	346.55	29.3 ₹ 40,287.5	0 0.00	2.58	0 0	0 0	0 0
7 Oct	354.85	29.3 ₹ 40,287.5	0 0.00	1.15	0 0	0 0	0 0
6 Oct	346.60	29.3 ₹ 40,287.5	0 0.00	-	0 0	0 0	0 0
3 Oct	347.05	29.3 ₹ 40,287.5	0 0.00	2.49	0 0	0 0	0 0

For Rail Vikas Nigam Limited - strike price 370 expiring on 30DEC2025

Delta for 370 CE is 0.02

Historical price for 370 CE is as follows

On 16 Dec RVNL was trading at 309.40. The strike last trading price was 0.15, which was -0.15 lower than the previous day. The implied volatity was 42.02, the open interest changed by -10 which decreased total open position to 142

On 15 Dec RVNL was trading at 313.15. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 41.76, the open interest changed by 0 which decreased total open position to 152

On 12 Dec RVNL was trading at 313.90. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 37.55, the open interest changed by 0 which decreased total open position to 152

On 11 Dec RVNL was trading at 311.90. The strike last trading price was 0.3, which was 0.05 higher than the previous day. The implied volatity was 37.55, the open interest changed by 0 which decreased total open position to 153

On 10 Dec RVNL was trading at 308.90. The strike last trading price was 0.25, which was -0.15 lower than the previous day. The implied volatity was 37.73, the open interest changed by 4 which increased total open position to 153

On 9 Dec RVNL was trading at 312.70. The strike last trading price was 0.4, which was 0.1 higher than the previous day. The implied volatity was 36.84, the open interest changed by 1 which increased total open position to 149

On 8 Dec RVNL was trading at 307.15. The strike last trading price was 0.3, which was 0.05 higher than the previous day. The implied volatity was 37.52, the open interest changed by -13 which decreased total open position to 148

On 5 Dec RVNL was trading at 310.85. The strike last trading price was 0.25, which was -0.15 lower than the previous day. The implied volatity was 31.79, the open interest changed by 0 which decreased total open position to 163

On 4 Dec RVNL was trading at 312.40. The strike last trading price was 0.4, which was 0.1 higher than the previous day. The implied volatity was 33.35, the open interest changed by -2 which decreased total open position to 163

On 3 Dec RVNL was trading at 311.65. The strike last trading price was 0.3, which was -0.3 lower than the previous day. The implied volatity was 31.26, the open interest changed by -12 which decreased total open position to 170

On 2 Dec RVNL was trading at 317.90. The strike last trading price was 0.6, which was 0.05 higher than the previous day. The implied volatity was 31.76, the open interest changed by 3 which increased total open position to 190

On 1 Dec RVNL was trading at 321.65. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was 28.63, the open interest changed by -26 which decreased total open position to 186

On 28 Nov RVNL was trading at 324.10. The strike last trading price was 0.6, which was -0.3 lower than the previous day. The implied volatity was 25.94, the open interest changed by -12 which decreased total open position to 214

On 27 Nov RVNL was trading at 324.55. The strike last trading price was 0.8, which was -0.2 lower than the previous day. The implied volatity was 27.03, the open interest changed by 66 which increased total open position to 225

On 26 Nov RVNL was trading at 323.60. The strike last trading price was 0.95, which was 0 lower than the previous day. The implied volatity was 28.33, the open interest changed by 102 which increased total open position to 159

On 25 Nov RVNL was trading at 322.90. The strike last trading price was 0.95, which was -0.15 lower than the previous day. The implied volatity was 27.90, the open interest changed by 16 which increased total open position to 57

On 24 Nov RVNL was trading at 324.85. The strike last trading price was 1.2, which was -0.5 lower than the previous day. The implied volatity was 26.13, the open interest changed by 30 which increased total open position to 41

On 21 Nov RVNL was trading at 314.00. The strike last trading price was 1.7, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 20 Nov RVNL was trading at 319.10. The strike last trading price was 1.7, which was 0.25 higher than the previous day. The implied volatity was 32.30, the open interest changed by 3 which increased total open position to 10

On 19 Nov RVNL was trading at 320.15. The strike last trading price was 1.45, which was -1.5 lower than the previous day. The implied volatity was 29.84, the open interest changed by 4 which increased total open position to 5

On 18 Nov RVNL was trading at 321.20. The strike last trading price was 2.95, which was -26.35 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 17 Nov RVNL was trading at 327.00. The strike last trading price was 2.95, which was -26.35 lower than the previous day. The implied volatity was 31.62, the open interest changed by 1 which increased total open position to 1

On 14 Nov RVNL was trading at 321.05. The strike last trading price was 29.3, which was 0 lower than the previous day. The implied volatity was 9.76, 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 29.3, which was 0 lower than the previous day. The implied volatity was 11.19, 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 29.3, which was 0 lower than the previous day. The implied volatity was 10.86, 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 29.3, which was 0 lower than the previous day. The implied volatity was 10.34, 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 29.3, which was 0 lower than the previous day. The implied volatity was 6.28, the open interest changed by 0 which decreased total open position to 0

On 17 Oct RVNL was trading at 331.65. The strike last trading price was 29.3, which was 0 lower than the previous day. The implied volatity was 5.81, 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 29.3, which was 0 lower than the previous day. The implied volatity was 4.87, the open interest changed by 0 which decreased total open position to 0

On 14 Oct RVNL was trading at 333.05. The strike last trading price was 29.3, which was 0 lower than the previous day. The implied volatity was 5.60, the open interest changed by 0 which decreased total open position to 0

On 9 Oct RVNL was trading at 344.40. The strike last trading price was 29.3, which was 0 lower than the previous day. The implied volatity was 3.09, the open interest changed by 0 which decreased total open position to 0

On 8 Oct RVNL was trading at 346.55. The strike last trading price was 29.3, which was 0 lower than the previous day. The implied volatity was 2.58, the open interest changed by 0 which decreased total open position to 0

On 7 Oct RVNL was trading at 354.85. The strike last trading price was 29.3, which was 0 lower than the previous day. The implied volatity was 1.15, the open interest changed by 0 which decreased total open position to 0

On 6 Oct RVNL was trading at 346.60. The strike last trading price was 29.3, 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 Oct RVNL was trading at 347.05. The strike last trading price was 29.3, which was 0 lower than the previous day. The implied volatity was 2.49, the open interest changed by 0 which decreased total open position to 0

RVNL 30DEC2025 370 PE
Delta: -0.91 Vega: 0.10 Theta: -0.15 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	309.40	61.6 ₹ 84,700	5.2 7150.00	65.73	8 11,000	1 1,375	49 67,375
15 Dec	313.15	56.5 ₹ 77,687.5	-4.05 -5568.75	-	0 0	0 0	0 0
12 Dec	313.90	56.5 ₹ 77,687.5	-4.05 -5568.75	57.02	4 5,500	-1 -1,375	48 66,000
11 Dec	311.90	60.55 ₹ 83,256.25	-2.95 -4056.25	-	0 0	0 0	49 67,375
10 Dec	308.90	60.55 ₹ 83,256.25	-2.95 -4056.25	-	0 0	0 0	49 67,375
9 Dec	312.70	60.55 ₹ 83,256.25	-2.95 -4056.25	71.67	17 23,375	-1 -1,375	49 67,375
8 Dec	307.15	63.5 ₹ 87,312.5	-0.2 -275.00	-	0 0	0 0	50 68,750
5 Dec	310.85	63.5 ₹ 87,312.5	-0.2 -275.00	73.65	7 9,625	-2 -2,750	51 70,125
4 Dec	312.40	63.7 ₹ 87,587.5	6.7 9212.50	-	0 0	0 0	0 0
3 Dec	311.65	63.7 ₹ 87,587.5	6.7 9212.50	73.96	4 5,500	0 0	53 72,875
2 Dec	317.90	57 ₹ 78,375	-2.05 -2818.75	-	0 0	4 5,500	0 0
1 Dec	321.65	57 ₹ 78,375	-2.05 -2818.75	72.83	5 6,875	3 4,125	52 71,500
28 Nov	324.10	59.05 ₹ 81,193.75	3 4125.00	-	0 0	0 0	0 0
27 Nov	324.55	59.05 ₹ 81,193.75	3 4125.00	81.39	5 6,875	1 1,375	50 68,750
26 Nov	323.60	56.05 ₹ 77,068.75	-9.6 -13200.00	69.99	1 1,375	0 0	50 68,750
25 Nov	322.90	65.65 ₹ 90,268.75	4.05 5568.75	94.94	7 9,625	1 1,375	50 68,750
24 Nov	324.85	61.6 ₹ 84,700	-1.9 -2612.50	91.70	15 20,625	8 11,000	49 67,375
21 Nov	314.00	63.5 ₹ 87,312.5	8 11000.00	69.51	3 4,125	1 1,375	39 53,625
20 Nov	319.10	55.5 ₹ 76,312.5	-2.05 -2818.75	56.44	4 5,500	1 1,375	37 50,875
19 Nov	320.15	57.55 ₹ 79,131.25	5.55 7631.25	63.91	24 33,000	21 28,875	33 45,375
18 Nov	321.20	52 ₹ 71,500	3 4125.00	49.99	1 1,375	0 0	11 15,125
17 Nov	327.00	49 ₹ 67,375	-6.3 -8662.50	52.98	4 5,500	3 4,125	10 13,750
14 Nov	321.05	55.3 ₹ 76,037.5	-3.7 -5087.50	59.47	2 2,750	1 1,375	6 8,250
13 Nov	314.30	59 ₹ 81,125	-4 -5500.00	54.33	1 1,375	0 0	4 5,500
12 Nov	316.35	63 ₹ 86,625	8.75 12031.25	-	0 0	0 0	0 0
11 Nov	317.75	63 ₹ 86,625	8.75 12031.25	-	0 0	0 0	0 0
29 Oct	332.75	54.25 ₹ 74,593.75	0 0.00	-	0 0	0 0	0 0
17 Oct	331.65	54.25 ₹ 74,593.75	0 0.00	-	0 0	0 0	0 0
16 Oct	336.05	54.25 ₹ 74,593.75	0 0.00	-	0 0	0 0	0 0
14 Oct	333.05	54.25 ₹ 74,593.75	0 0.00	-	0 0	0 0	0 0
9 Oct	344.40	54.25 ₹ 74,593.75	0 0.00	-	0 0	0 0	0 0
8 Oct	346.55	54.25 ₹ 74,593.75	0 0.00	-	0 0	0 0	0 0
7 Oct	354.85	54.25 ₹ 74,593.75	0 0.00	-	0 0	0 0	0 0
6 Oct	346.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	347.05	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Rail Vikas Nigam Limited - strike price 370 expiring on 30DEC2025

Delta for 370 PE is -0.91

Historical price for 370 PE is as follows

On 16 Dec RVNL was trading at 309.40. The strike last trading price was 61.6, which was 5.2 higher than the previous day. The implied volatity was 65.73, the open interest changed by 1 which increased total open position to 49

On 15 Dec RVNL was trading at 313.15. The strike last trading price was 56.5, which was -4.05 lower 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 56.5, which was -4.05 lower than the previous day. The implied volatity was 57.02, the open interest changed by -1 which decreased total open position to 48

On 11 Dec RVNL was trading at 311.90. The strike last trading price was 60.55, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 49

On 10 Dec RVNL was trading at 308.90. The strike last trading price was 60.55, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 49

On 9 Dec RVNL was trading at 312.70. The strike last trading price was 60.55, which was -2.95 lower than the previous day. The implied volatity was 71.67, the open interest changed by -1 which decreased total open position to 49

On 8 Dec RVNL was trading at 307.15. The strike last trading price was 63.5, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50

On 5 Dec RVNL was trading at 310.85. The strike last trading price was 63.5, which was -0.2 lower than the previous day. The implied volatity was 73.65, the open interest changed by -2 which decreased total open position to 51

On 4 Dec RVNL was trading at 312.40. The strike last trading price was 63.7, which was 6.7 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 63.7, which was 6.7 higher than the previous day. The implied volatity was 73.96, the open interest changed by 0 which decreased total open position to 53

On 2 Dec RVNL was trading at 317.90. The strike last trading price was 57, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 1 Dec RVNL was trading at 321.65. The strike last trading price was 57, which was -2.05 lower than the previous day. The implied volatity was 72.83, the open interest changed by 3 which increased total open position to 52

On 28 Nov RVNL was trading at 324.10. The strike last trading price was 59.05, which was 3 higher 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 59.05, which was 3 higher than the previous day. The implied volatity was 81.39, the open interest changed by 1 which increased total open position to 50

On 26 Nov RVNL was trading at 323.60. The strike last trading price was 56.05, which was -9.6 lower than the previous day. The implied volatity was 69.99, the open interest changed by 0 which decreased total open position to 50

On 25 Nov RVNL was trading at 322.90. The strike last trading price was 65.65, which was 4.05 higher than the previous day. The implied volatity was 94.94, the open interest changed by 1 which increased total open position to 50

On 24 Nov RVNL was trading at 324.85. The strike last trading price was 61.6, which was -1.9 lower than the previous day. The implied volatity was 91.70, the open interest changed by 8 which increased total open position to 49

On 21 Nov RVNL was trading at 314.00. The strike last trading price was 63.5, which was 8 higher than the previous day. The implied volatity was 69.51, the open interest changed by 1 which increased total open position to 39

On 20 Nov RVNL was trading at 319.10. The strike last trading price was 55.5, which was -2.05 lower than the previous day. The implied volatity was 56.44, the open interest changed by 1 which increased total open position to 37

On 19 Nov RVNL was trading at 320.15. The strike last trading price was 57.55, which was 5.55 higher than the previous day. The implied volatity was 63.91, the open interest changed by 21 which increased total open position to 33

On 18 Nov RVNL was trading at 321.20. The strike last trading price was 52, which was 3 higher than the previous day. The implied volatity was 49.99, the open interest changed by 0 which decreased total open position to 11

On 17 Nov RVNL was trading at 327.00. The strike last trading price was 49, which was -6.3 lower than the previous day. The implied volatity was 52.98, the open interest changed by 3 which increased total open position to 10

On 14 Nov RVNL was trading at 321.05. The strike last trading price was 55.3, which was -3.7 lower than the previous day. The implied volatity was 59.47, the open interest changed by 1 which increased total open position to 6

On 13 Nov RVNL was trading at 314.30. The strike last trading price was 59, which was -4 lower than the previous day. The implied volatity was 54.33, the open interest changed by 0 which decreased total open position to 4

On 12 Nov RVNL was trading at 316.35. The strike last trading price was 63, which was 8.75 higher 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 63, which was 8.75 higher 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 54.25, 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 Oct RVNL was trading at 331.65. The strike last trading price was 54.25, 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 54.25, 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 Oct RVNL was trading at 333.05. The strike last trading price was 54.25, 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 Oct RVNL was trading at 344.40. The strike last trading price was 54.25, 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 Oct RVNL was trading at 346.55. The strike last trading price was 54.25, 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 Oct RVNL was trading at 354.85. The strike last trading price was 54.25, 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 Oct RVNL was trading at 346.60. 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

On 3 Oct RVNL was trading at 347.05. 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

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