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 400 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	309.40	20.45 ₹ 28,118.75	0 0.00	-	0 0	0 0	0 0
12 Dec	313.90	20.45 ₹ 28,118.75	0 0.00	-	0 0	0 0	0 0
11 Dec	311.90	20.45 ₹ 28,118.75	0 0.00	-	0 0	0 0	0 0
10 Dec	308.90	20.45 ₹ 28,118.75	0 0.00	-	0 0	0 0	0 0
8 Dec	307.15	20.45 ₹ 28,118.75	0 0.00	-	0 0	0 0	0 0

25 Nov	322.90	20.45 ₹ 28,118.75	0 0.00	-	0 0	0 0	0 0
24 Nov	324.85	20.45 ₹ 28,118.75	0 0.00	-	0 0	0 0	0 0
21 Nov	314.00	20.45 ₹ 28,118.75	0 0.00	-	0 0	0 0	0 0
20 Nov	319.10	20.45 ₹ 28,118.75	0 0.00	-	0 0	0 0	0 0
19 Nov	320.15	20.45 ₹ 28,118.75	0 0.00	-	0 0	0 0	0 0
17 Nov	327.00	20.45 ₹ 28,118.75	0 0.00	-	0 0	0 0	0 0
14 Nov	321.05	20.45 ₹ 28,118.75	0 0.00	-	0 0	0 0	0 0
7 Oct	354.85	20.45 ₹ 28,118.75	0 0.00	5.78	0 0	0 0	0 0

For Rail Vikas Nigam Limited - strike price 400 expiring on 30DEC2025

Delta for 400 CE is -

Historical price for 400 CE is as follows

On 16 Dec RVNL was trading at 309.40. The strike last trading price was 20.45, 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 Dec RVNL was trading at 313.90. The strike last trading price was 20.45, 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 Dec RVNL was trading at 311.90. The strike last trading price was 20.45, 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 Dec RVNL was trading at 308.90. The strike last trading price was 20.45, 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 Dec RVNL was trading at 307.15. The strike last trading price was 20.45, 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 20.45, 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 20.45, 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 20.45, 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 20.45, 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 20.45, 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 20.45, 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 20.45, 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 20.45, which was 0 lower than the previous day. The implied volatity was 5.78, the open interest changed by 0 which decreased total open position to 0

RVNL 30DEC2025 400 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	309.40	95 ₹ 1,30,625	4.35 5981.25	-	0 0	0 0	71 97,625
12 Dec	313.90	95 ₹ 1,30,625	4.35 5981.25	-	0 0	0 0	71 97,625
11 Dec	311.90	95 ₹ 1,30,625	4.35 5981.25	-	0 0	0 0	71 97,625
10 Dec	308.90	95 ₹ 1,30,625	4.35 5981.25	-	0 0	0 0	71 97,625
8 Dec	307.15	95 ₹ 1,30,625	4.35 5981.25	-	0 0	0 0	71 97,625
25 Nov	322.90	95 ₹ 1,30,625	4.35 5981.25	-	3 4,125	1 1,375	69 94,875
24 Nov	324.85	91 ₹ 1,25,125	1.6 2200.00	111.09	11 15,125	10 13,750	67 92,125
21 Nov	314.00	89.4 ₹ 1,22,925	5.4 7425.00	73.36	33 45,375	30 41,250	54 74,250
20 Nov	319.10	84 ₹ 1,15,500	0.1 137.50	68.66	12 16,500	10 13,750	22 30,250
19 Nov	320.15	83.9 ₹ 1,15,362.5	13.7 18837.50	70.72	6 8,250	4 5,500	10 13,750
17 Nov	327.00	70.2 ₹ 96,525	-9.9 -13612.50	40.02	2 2,750	0 0	4 5,500
14 Nov	321.05	75 ₹ 1,03,125	0.3 412.50	43.43	3 4,125	0 0	1 1,375
7 Oct	354.85	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Rail Vikas Nigam Limited - strike price 400 expiring on 30DEC2025

Delta for 400 PE is -

Historical price for 400 PE is as follows

On 16 Dec RVNL was trading at 309.40. The strike last trading price was 95, which was 4.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 71

On 12 Dec RVNL was trading at 313.90. The strike last trading price was 95, which was 4.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 71

On 11 Dec RVNL was trading at 311.90. The strike last trading price was 95, which was 4.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 71

On 10 Dec RVNL was trading at 308.90. The strike last trading price was 95, which was 4.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 71

On 8 Dec RVNL was trading at 307.15. The strike last trading price was 95, which was 4.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 71

On 25 Nov RVNL was trading at 322.90. The strike last trading price was 95, which was 4.35 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 69

On 24 Nov RVNL was trading at 324.85. The strike last trading price was 91, which was 1.6 higher than the previous day. The implied volatity was 111.09, the open interest changed by 10 which increased total open position to 67

On 21 Nov RVNL was trading at 314.00. The strike last trading price was 89.4, which was 5.4 higher than the previous day. The implied volatity was 73.36, the open interest changed by 30 which increased total open position to 54

On 20 Nov RVNL was trading at 319.10. The strike last trading price was 84, which was 0.1 higher than the previous day. The implied volatity was 68.66, the open interest changed by 10 which increased total open position to 22

On 19 Nov RVNL was trading at 320.15. The strike last trading price was 83.9, which was 13.7 higher than the previous day. The implied volatity was 70.72, the open interest changed by 4 which increased total open position to 10

On 17 Nov RVNL was trading at 327.00. The strike last trading price was 70.2, which was -9.9 lower than the previous day. The implied volatity was 40.02, the open interest changed by 0 which decreased total open position to 4

On 14 Nov RVNL was trading at 321.05. The strike last trading price was 75, which was 0.3 higher than the previous day. The implied volatity was 43.43, the open interest changed by 0 which decreased total open position to 1

On 7 Oct RVNL was trading at 354.85. 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