RVNL

Rail Vikas Nigam Limited

319.15 +13.20 (4.31%)

L: 306.65 H: 320.7

Back to Option Chain

Historical option data for RVNL
21 Dec 2025 04:16 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
21 Dec	319.15	12.45 ₹ 18,986.25	4.25 6481.25	-	170 2,59,250	-2 -3,050	203 3,09,575
20 Dec	319.15	12.45 ₹ 18,986.25	4.25 6481.25	-	170 2,59,250	-2 -3,050	203 3,09,575
14 Dec	313.90	12.5 ₹ 19,062.5	1 1525.00	-	48 73,200	1 1,525	131 1,99,775
13 Dec	313.90	12.5 ₹ 19,062.5	1 1525.00	-	48 73,200	1 1,525	131 1,99,775
7 Dec	310.85	11.05 ₹ 16,851.25	0.2 305.00	-	32 48,800	21 32,025	50 76,250
5 Dec	310.85	11.05 ₹ 16,851.25	0.2 305.00	16.28	32 48,800	21 32,025	50 76,250
30 Nov	324.10	48.2 ₹ 73,505	0 0.00	-	0 0	0 0	0 0
29 Nov	324.10	48.2 ₹ 73,505	0 0.00	-	0 0	0 0	0 0
23 Nov	314.00	48.2 ₹ 73,505	0 0.00	-	0 0	0 0	0 0
22 Nov	314.00	48.2 ₹ 73,505	0 0.00	-	0 0	0 0	0 0
16 Nov	321.05	48.2 ₹ 73,505	0 0.00	-	0 0	0 0	0 0
15 Nov	321.05	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

2 Nov	328.80	48.2 ₹ 73,505	0 0.00	-	0 0	0 0	0 0
1 Nov	328.80	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 21 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 -, the open interest changed by -2 which decreased total open position to 203

On 20 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 -, the open interest changed by -2 which decreased total open position to 203

On 14 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 -, the open interest changed by 1 which increased total open position to 131

On 13 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 -, the open interest changed by 1 which increased total open position to 131

On 7 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 -, the open interest changed by 21 which increased total open position to 50

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 30 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 29 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 23 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 22 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 16 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 15 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 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 2 Nov 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 1 Nov 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

RVNL 27JAN2026 310 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	319.15	11.45 ₹ 17,461.25	-8.55 -13038.75	-	67 1,02,175	43 65,575	120 1,83,000
20 Dec	319.15	11.45 ₹ 17,461.25	-8.55 -13038.75	-	67 1,02,175	43 65,575	120 1,83,000
14 Dec	313.90	14.3 ₹ 21,807.5	-1.7 -2592.50	-	35 53,375	19 28,975	48 73,200
13 Dec	313.90	14.3 ₹ 21,807.5	-1.7 -2592.50	-	35 53,375	19 28,975	48 73,200
7 Dec	310.85	20 ₹ 30,500	1 1525.00	-	8 12,200	1 1,525	10 15,250
5 Dec	310.85	20 ₹ 30,500	1 1525.00	48.91	8 12,200	2 3,050	10 15,250
30 Nov	324.10	16.55 ₹ 25,238.75	-0.45 -686.25	-	1 1,525	0 0	7 10,675
29 Nov	324.10	16.55 ₹ 25,238.75	-0.45 -686.25	-	1 1,525	0 0	7 10,675
23 Nov	314.00	18 ₹ 27,450	5.9 8997.50	-	2 3,050	1 1,525	6 9,150
22 Nov	314.00	18 ₹ 27,450	5.9 8997.50	-	2 3,050	1 1,525	6 9,150
16 Nov	321.05	24.7 ₹ 37,667.5	0 0.00	-	0 0	0 0	0 0
15 Nov	321.05	24.7 ₹ 37,667.5	0 0.00	-	0 0	0 0	0 0
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	-	0 0	0 0	0 0
2 Nov	328.80	24.7 ₹ 37,667.5	0 0.00	-	0 0	0 0	0 0
1 Nov	328.80	24.7 ₹ 37,667.5	0 0.00	-	0 0	0 0	0 0

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

Delta for 310 PE is -

Historical price for 310 PE is as follows

On 21 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 -, the open interest changed by 43 which increased total open position to 120

On 20 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 -, the open interest changed by 43 which increased total open position to 120

On 14 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 -, the open interest changed by 19 which increased total open position to 48

On 13 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 -, the open interest changed by 19 which increased total open position to 48

On 7 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 -, the open interest changed by 1 which increased total open position to 10

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 30 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 -, the open interest changed by 0 which decreased total open position to 7

On 29 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 -, the open interest changed by 0 which decreased total open position to 7

On 23 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 -, the open interest changed by 1 which increased total open position to 6

On 22 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 -, the open interest changed by 1 which increased total open position to 6

On 16 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 15 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 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 -, the open interest changed by 0 which decreased total open position to 0

On 2 Nov 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 1 Nov 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

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