SONACOMS

Sona Blw Precision Frgs L

492.5 +9.35 (1.94%)

L: 484.05 H: 493.75

Back to Option Chain

Historical option data for SONACOMS
12 Dec 2025 04:12 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

SONACOMS 30-DEC-2025 400 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	492.50	91.35 ₹ 95,917.5	-16.55 -17377.50	-	0 0	0 0	4 4,200
11 Dec	483.15	91.35 ₹ 95,917.5	-16.55 -17377.50	-	0 0	0 0	4 4,200
10 Dec	471.55	91.35 ₹ 95,917.5	-16.55 -17377.50	-	0 0	0 0	4 4,200
8 Dec	486.35	91.35 ₹ 95,917.5	-16.55 -17377.50	64.35	1 1,050	0 0	4 4,200
5 Dec	492.85	107.9 ₹ 1,13,295	-5.6 -5880.00	-	0 0	0 0	0 0
4 Dec	499.65	107.9 ₹ 1,13,295	-5.6 -5880.00	-	0 0	0 0	0 0
2 Dec	506.40	107.9 ₹ 1,13,295	-5.6 -5880.00	-	4 4,200	2 2,100	5 5,250
27 Nov	509.50	113.5 ₹ 1,19,175	71.2 74760.00	-	0 0	0 0	0 0
25 Nov	501.30	113.5 ₹ 1,19,175	71.2 74760.00	-	0 0	3 3,150	0 0

24 Nov	505.80	113.5 ₹ 1,19,175	71.2 74760.00	65.64	3 3,150	0 0	0 0
19 Nov	506.95	42.3 ₹ 44,415	0 0.00	-	0 0	0 0	0 0
30 Oct	482.95	42.3 ₹ 44,415	0 0.00	-	0 0	0 0	0 0
24 Oct	478.70	42.3 ₹ 44,415	0 0.00	-	0 0	0 0	0 0
23 Oct	478.05	42.3 ₹ 44,415	0 0.00	-	0 0	0 0	0 0
16 Oct	468.55	42.3 ₹ 44,415	0 0.00	-	0 0	0 0	0 0
15 Oct	452.25	42.3 ₹ 44,415	0 0.00	-	0 0	0 0	0 0
13 Oct	435.75	42.3 ₹ 44,415	0 0.00	-	0 0	0 0	0 0
10 Oct	432.80	42.3 ₹ 44,415	0 0.00	-	0 0	0 0	0 0
9 Oct	429.45	42.3 ₹ 44,415	0 0.00	-	0 0	0 0	0 0
8 Oct	405.25	42.3 ₹ 44,415	0 0.00	-	0 0	0 0	0 0
7 Oct	414.05	42.3 ₹ 44,415	0 0.00	-	0 0	0 0	0 0
6 Oct	414.25	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	419.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Sona Blw Precision Frgs L - strike price 400 expiring on 30DEC2025

Delta for 400 CE is -

Historical price for 400 CE is as follows

On 12 Dec SONACOMS was trading at 492.50. The strike last trading price was 91.35, which was -16.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 11 Dec SONACOMS was trading at 483.15. The strike last trading price was 91.35, which was -16.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 10 Dec SONACOMS was trading at 471.55. The strike last trading price was 91.35, which was -16.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 8 Dec SONACOMS was trading at 486.35. The strike last trading price was 91.35, which was -16.55 lower than the previous day. The implied volatity was 64.35, the open interest changed by 0 which decreased total open position to 4

On 5 Dec SONACOMS was trading at 492.85. The strike last trading price was 107.9, which was -5.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec SONACOMS was trading at 499.65. The strike last trading price was 107.9, which was -5.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec SONACOMS was trading at 506.40. The strike last trading price was 107.9, which was -5.6 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 5

On 27 Nov SONACOMS was trading at 509.50. The strike last trading price was 113.5, which was 71.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov SONACOMS was trading at 501.30. The strike last trading price was 113.5, which was 71.2 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 24 Nov SONACOMS was trading at 505.80. The strike last trading price was 113.5, which was 71.2 higher than the previous day. The implied volatity was 65.64, the open interest changed by 0 which decreased total open position to 0

On 19 Nov SONACOMS was trading at 506.95. The strike last trading price was 42.3, 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 30 Oct SONACOMS was trading at 482.95. The strike last trading price was 42.3, 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 24 Oct SONACOMS was trading at 478.70. The strike last trading price was 42.3, 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 23 Oct SONACOMS was trading at 478.05. The strike last trading price was 42.3, 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 16 Oct SONACOMS was trading at 468.55. The strike last trading price was 42.3, 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 15 Oct SONACOMS was trading at 452.25. The strike last trading price was 42.3, 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 13 Oct SONACOMS was trading at 435.75. The strike last trading price was 42.3, 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 10 Oct SONACOMS was trading at 432.80. The strike last trading price was 42.3, 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 9 Oct SONACOMS was trading at 429.45. The strike last trading price was 42.3, 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 8 Oct SONACOMS was trading at 405.25. The strike last trading price was 42.3, 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 7 Oct SONACOMS was trading at 414.05. The strike last trading price was 42.3, 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 6 Oct SONACOMS was trading at 414.25. 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 SONACOMS was trading at 419.70. 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

SONACOMS 30DEC2025 400 PE
Delta: -0.02 Vega: 0.05 Theta: -0.07 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	492.50	0.4 ₹ 420	0 0.00	47.92	15 15,750	1 1,050	53 55,650
11 Dec	483.15	0.4 ₹ 420	-0.25 -262.50	43.57	14 14,700	6 6,300	53 55,650
10 Dec	471.55	0.65 ₹ 682.5	0.15 157.50	40.53	23 24,150	-9 -9,450	46 48,300
8 Dec	486.35	0.5 ₹ 525	0.25 262.50	-	0 0	0 0	55 57,750
5 Dec	492.85	0.5 ₹ 525	0.25 262.50	42.88	1 1,050	0 0	54 56,700
4 Dec	499.65	0.25 ₹ 262.5	0.15 157.50	39.73	25 26,250	23 24,150	55 57,750
2 Dec	506.40	0.1 ₹ 105	-0.5 -525.00	-	0 0	0 0	0 0
27 Nov	509.50	0.1 ₹ 105	-0.5 -525.00	33.80	3 3,150	0 0	35 36,750
25 Nov	501.30	0.6 ₹ 630	0.05 52.50	39.96	17 17,850	16 16,800	35 36,750
24 Nov	505.80	0.55 ₹ 577.5	-0.1 -105.00	39.57	13 13,650	6 6,300	19 19,950
19 Nov	506.95	0.65 ₹ 682.5	-1.7 -1785.00	39.03	11 11,550	5 5,250	13 13,650
30 Oct	482.95	2.35 ₹ 2,467.5	-1.35 -1417.50	36.28	3 3,150	-1 -1,050	9 9,450
24 Oct	478.70	3.75 ₹ 3,937.5	0.65 682.50	37.60	7 7,350	6 6,300	9 9,450
23 Oct	478.05	3.1 ₹ 3,255	-1.1 -1155.00	35.32	7 7,350	2 2,100	3 3,150
16 Oct	468.55	4.2 ₹ 4,410	-3.45 -3622.50	34.12	2 2,100	-1 -1,050	2 2,100
15 Oct	452.25	7.65 ₹ 8,032.5	-2.35 -2467.50	-	1 1,050	0 0	4 4,200
13 Oct	435.75	10 ₹ 10,500	0 0.00	-	2 2,100	1 1,050	3 3,150
10 Oct	432.80	10 ₹ 10,500	-14.5 -15225.00	-	2 2,100	1 1,050	1 1,050
9 Oct	429.45	24.5 ₹ 25,725	0 0.00	5.42	0 0	0 0	0 0
8 Oct	405.25	24.5 ₹ 25,725	0 0.00	-	0 0	0 0	0 0
7 Oct	414.05	24.5 ₹ 25,725	0 0.00	-	0 0	0 0	0 0
6 Oct	414.25	24.5 ₹ 25,725	0 0.00	-	0 0	0 0	0 0
3 Oct	419.70	0 ₹ 0	0 0.00	4.43	0 0	0 0	0 0

For Sona Blw Precision Frgs L - strike price 400 expiring on 30DEC2025

Delta for 400 PE is -0.02

Historical price for 400 PE is as follows

On 12 Dec SONACOMS was trading at 492.50. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was 47.92, the open interest changed by 1 which increased total open position to 53

On 11 Dec SONACOMS was trading at 483.15. The strike last trading price was 0.4, which was -0.25 lower than the previous day. The implied volatity was 43.57, the open interest changed by 6 which increased total open position to 53

On 10 Dec SONACOMS was trading at 471.55. The strike last trading price was 0.65, which was 0.15 higher than the previous day. The implied volatity was 40.53, the open interest changed by -9 which decreased total open position to 46

On 8 Dec SONACOMS was trading at 486.35. The strike last trading price was 0.5, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 55

On 5 Dec SONACOMS was trading at 492.85. The strike last trading price was 0.5, which was 0.25 higher than the previous day. The implied volatity was 42.88, the open interest changed by 0 which decreased total open position to 54

On 4 Dec SONACOMS was trading at 499.65. The strike last trading price was 0.25, which was 0.15 higher than the previous day. The implied volatity was 39.73, the open interest changed by 23 which increased total open position to 55

On 2 Dec SONACOMS was trading at 506.40. The strike last trading price was 0.1, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov SONACOMS was trading at 509.50. The strike last trading price was 0.1, which was -0.5 lower than the previous day. The implied volatity was 33.80, the open interest changed by 0 which decreased total open position to 35

On 25 Nov SONACOMS was trading at 501.30. The strike last trading price was 0.6, which was 0.05 higher than the previous day. The implied volatity was 39.96, the open interest changed by 16 which increased total open position to 35

On 24 Nov SONACOMS was trading at 505.80. The strike last trading price was 0.55, which was -0.1 lower than the previous day. The implied volatity was 39.57, the open interest changed by 6 which increased total open position to 19

On 19 Nov SONACOMS was trading at 506.95. The strike last trading price was 0.65, which was -1.7 lower than the previous day. The implied volatity was 39.03, the open interest changed by 5 which increased total open position to 13

On 30 Oct SONACOMS was trading at 482.95. The strike last trading price was 2.35, which was -1.35 lower than the previous day. The implied volatity was 36.28, the open interest changed by -1 which decreased total open position to 9

On 24 Oct SONACOMS was trading at 478.70. The strike last trading price was 3.75, which was 0.65 higher than the previous day. The implied volatity was 37.60, the open interest changed by 6 which increased total open position to 9

On 23 Oct SONACOMS was trading at 478.05. The strike last trading price was 3.1, which was -1.1 lower than the previous day. The implied volatity was 35.32, the open interest changed by 2 which increased total open position to 3

On 16 Oct SONACOMS was trading at 468.55. The strike last trading price was 4.2, which was -3.45 lower than the previous day. The implied volatity was 34.12, the open interest changed by -1 which decreased total open position to 2

On 15 Oct SONACOMS was trading at 452.25. The strike last trading price was 7.65, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 13 Oct SONACOMS was trading at 435.75. The strike last trading price was 10, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 3

On 10 Oct SONACOMS was trading at 432.80. The strike last trading price was 10, which was -14.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 9 Oct SONACOMS was trading at 429.45. The strike last trading price was 24.5, which was 0 lower than the previous day. The implied volatity was 5.42, the open interest changed by 0 which decreased total open position to 0

On 8 Oct SONACOMS was trading at 405.25. The strike last trading price was 24.5, 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 SONACOMS was trading at 414.05. The strike last trading price was 24.5, 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 SONACOMS was trading at 414.25. The strike last trading price was 24.5, 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 SONACOMS was trading at 419.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.43, the open interest changed by 0 which decreased total open position to 0

Related Pages for SONACOMS

SONACOMS

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