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 420 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	492.50	71.8 ₹ 75,390	-11.85 -12442.50	-	0 0	0 0	6 6,300
11 Dec	483.15	71.8 ₹ 75,390	-11.85 -12442.50	-	0 0	0 0	6 6,300
10 Dec	471.55	71.8 ₹ 75,390	-11.85 -12442.50	-	0 0	0 0	6 6,300
9 Dec	479.15	71.8 ₹ 75,390	-11.85 -12442.50	-	0 0	0 0	0 0
8 Dec	486.35	71.8 ₹ 75,390	-11.85 -12442.50	53.76	1 1,050	0 0	6 6,300
5 Dec	492.85	83.65 ₹ 87,832.5	-0.35 -367.50	-	0 0	2 2,100	0 0
4 Dec	499.65	83.65 ₹ 87,832.5	-0.35 -367.50	37.90	4 4,200	2 2,100	6 6,300
2 Dec	506.40	84 ₹ 88,200	51.5 54075.00	-	0 0	0 0	0 0
1 Dec	508.75	84 ₹ 88,200	51.5 54075.00	-	0 0	0 0	0 0
28 Nov	511.75	84 ₹ 88,200	51.5 54075.00	-	0 0	0 0	0 0
27 Nov	509.50	84 ₹ 88,200	51.5 54075.00	-	0 0	0 0	0 0
25 Nov	501.30	84 ₹ 88,200	51.5 54075.00	-	4 4,200	3 3,150	3 3,150
24 Nov	505.80	32.5 ₹ 34,125	0 0.00	-	0 0	0 0	0 0
21 Nov	503.15	32.5 ₹ 34,125	0 0.00	-	0 0	0 0	0 0
19 Nov	506.95	32.5 ₹ 34,125	0 0.00	-	0 0	0 0	0 0
30 Oct	482.95	32.5 ₹ 34,125	0 0.00	-	0 0	0 0	0 0
24 Oct	478.70	32.5 ₹ 34,125	0 0.00	-	0 0	0 0	0 0
23 Oct	478.05	32.5 ₹ 34,125	0 0.00	-	0 0	0 0	0 0
21 Oct	461.95	32.5 ₹ 34,125	0 0.00	-	0 0	0 0	0 0
20 Oct	461.20	32.5 ₹ 34,125	0 0.00	-	0 0	0 0	0 0

16 Oct	468.55	32.5 ₹ 34,125	0 0.00	-	0 0	0 0	0 0
9 Oct	429.45	32.5 ₹ 34,125	0 0.00	-	0 0	0 0	0 0
8 Oct	405.25	32.5 ₹ 34,125	0 0.00	-	0 0	0 0	0 0
7 Oct	414.05	32.5 ₹ 34,125	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 420 expiring on 30DEC2025

Delta for 420 CE is -

Historical price for 420 CE is as follows

On 12 Dec SONACOMS was trading at 492.50. The strike last trading price was 71.8, which was -11.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 11 Dec SONACOMS was trading at 483.15. The strike last trading price was 71.8, which was -11.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 10 Dec SONACOMS was trading at 471.55. The strike last trading price was 71.8, which was -11.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 9 Dec SONACOMS was trading at 479.15. The strike last trading price was 71.8, which was -11.85 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 SONACOMS was trading at 486.35. The strike last trading price was 71.8, which was -11.85 lower than the previous day. The implied volatity was 53.76, the open interest changed by 0 which decreased total open position to 6

On 5 Dec SONACOMS was trading at 492.85. The strike last trading price was 83.65, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 4 Dec SONACOMS was trading at 499.65. The strike last trading price was 83.65, which was -0.35 lower than the previous day. The implied volatity was 37.90, the open interest changed by 2 which increased total open position to 6

On 2 Dec SONACOMS was trading at 506.40. The strike last trading price was 84, which was 51.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec SONACOMS was trading at 508.75. The strike last trading price was 84, which was 51.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov SONACOMS was trading at 511.75. The strike last trading price was 84, which was 51.5 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 SONACOMS was trading at 509.50. The strike last trading price was 84, which was 51.5 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 84, which was 51.5 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 3

On 24 Nov SONACOMS was trading at 505.80. The strike last trading price was 32.5, 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 21 Nov SONACOMS was trading at 503.15. The strike last trading price was 32.5, 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 19 Nov SONACOMS was trading at 506.95. The strike last trading price was 32.5, 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 30 Oct SONACOMS was trading at 482.95. The strike last trading price was 32.5, 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 24 Oct SONACOMS was trading at 478.70. The strike last trading price was 32.5, 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 23 Oct SONACOMS was trading at 478.05. The strike last trading price was 32.5, 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 21 Oct SONACOMS was trading at 461.95. The strike last trading price was 32.5, 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 20 Oct SONACOMS was trading at 461.20. The strike last trading price was 32.5, 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 16 Oct SONACOMS was trading at 468.55. The strike last trading price was 32.5, 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 9 Oct SONACOMS was trading at 429.45. The strike last trading price was 32.5, 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 8 Oct SONACOMS was trading at 405.25. The strike last trading price was 32.5, 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 32.5, 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 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 420 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	492.50	0.8 ₹ 840	0.15 157.50	-	0 0	0 0	10 10,500
11 Dec	483.15	0.8 ₹ 840	0.15 157.50	38.33	1 1,050	0 0	9 9,450
10 Dec	471.55	0.65 ₹ 682.5	0.1 105.00	-	0 0	0 0	9 9,450
9 Dec	479.15	0.65 ₹ 682.5	0.1 105.00	33.79	3 3,150	0 0	11 11,550
8 Dec	486.35	0.55 ₹ 577.5	0.1 105.00	34.94	1 1,050	0 0	11 11,550
5 Dec	492.85	0.45 ₹ 472.5	0 0.00	33.81	1 1,050	0 0	11 11,550
4 Dec	499.65	0.45 ₹ 472.5	0.05 52.50	35.23	3 3,150	2 2,100	11 11,550
2 Dec	506.40	0.4 ₹ 420	0 0.00	35.92	4 4,200	-2 -2,100	8 8,400
1 Dec	508.75	0.4 ₹ 420	-0.1 -105.00	35.90	1 1,050	0 0	11 11,550
28 Nov	511.75	0.5 ₹ 525	-0.3 -315.00	35.92	16 16,800	-8 -8,400	10 10,500
27 Nov	509.50	0.8 ₹ 840	-0.25 -262.50	37.92	1 1,050	0 0	17 17,850
25 Nov	501.30	1.05 ₹ 1,102.5	0.1 105.00	36.06	18 18,900	12 12,600	18 18,900
24 Nov	505.80	0.95 ₹ 997.5	-0.25 -262.50	36.08	7 7,350	-4 -4,200	6 6,300
21 Nov	503.15	1.25 ₹ 1,312.5	0.25 262.50	36.13	14 14,700	8 8,400	9 9,450
19 Nov	506.95	34.4 ₹ 36,120	0 0.00	15.68	0 0	0 0	0 0
30 Oct	482.95	34.4 ₹ 36,120	0 0.00	10.62	0 0	0 0	0 0
24 Oct	478.70	34.4 ₹ 36,120	0 0.00	-	0 0	0 0	0 0
23 Oct	478.05	34.4 ₹ 36,120	0 0.00	9.43	0 0	0 0	0 0
21 Oct	461.95	34.4 ₹ 36,120	0 0.00	7.43	0 0	0 0	0 0
20 Oct	461.20	34.4 ₹ 36,120	0 0.00	7.52	0 0	0 0	0 0
16 Oct	468.55	34.4 ₹ 36,120	0 0.00	-	0 0	0 0	0 0
9 Oct	429.45	34.4 ₹ 36,120	0 0.00	-	0 0	0 0	0 0
8 Oct	405.25	34.4 ₹ 36,120	0 0.00	-	0 0	0 0	0 0
7 Oct	414.05	34.4 ₹ 36,120	0 0.00	0.61	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	1.49	0 0	0 0	0 0

For Sona Blw Precision Frgs L - strike price 420 expiring on 30DEC2025

Delta for 420 PE is -

Historical price for 420 PE is as follows

On 12 Dec SONACOMS was trading at 492.50. The strike last trading price was 0.8, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 11 Dec SONACOMS was trading at 483.15. The strike last trading price was 0.8, which was 0.15 higher than the previous day. The implied volatity was 38.33, the open interest changed by 0 which decreased total open position to 9

On 10 Dec SONACOMS was trading at 471.55. The strike last trading price was 0.65, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 9 Dec SONACOMS was trading at 479.15. The strike last trading price was 0.65, which was 0.1 higher than the previous day. The implied volatity was 33.79, the open interest changed by 0 which decreased total open position to 11

On 8 Dec SONACOMS was trading at 486.35. The strike last trading price was 0.55, which was 0.1 higher than the previous day. The implied volatity was 34.94, the open interest changed by 0 which decreased total open position to 11

On 5 Dec SONACOMS was trading at 492.85. The strike last trading price was 0.45, which was 0 lower than the previous day. The implied volatity was 33.81, the open interest changed by 0 which decreased total open position to 11

On 4 Dec SONACOMS was trading at 499.65. The strike last trading price was 0.45, which was 0.05 higher than the previous day. The implied volatity was 35.23, the open interest changed by 2 which increased total open position to 11

On 2 Dec SONACOMS was trading at 506.40. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was 35.92, the open interest changed by -2 which decreased total open position to 8

On 1 Dec SONACOMS was trading at 508.75. The strike last trading price was 0.4, which was -0.1 lower than the previous day. The implied volatity was 35.90, the open interest changed by 0 which decreased total open position to 11

On 28 Nov SONACOMS was trading at 511.75. The strike last trading price was 0.5, which was -0.3 lower than the previous day. The implied volatity was 35.92, the open interest changed by -8 which decreased total open position to 10

On 27 Nov SONACOMS was trading at 509.50. The strike last trading price was 0.8, which was -0.25 lower than the previous day. The implied volatity was 37.92, the open interest changed by 0 which decreased total open position to 17

On 25 Nov SONACOMS was trading at 501.30. The strike last trading price was 1.05, which was 0.1 higher than the previous day. The implied volatity was 36.06, the open interest changed by 12 which increased total open position to 18

On 24 Nov SONACOMS was trading at 505.80. The strike last trading price was 0.95, which was -0.25 lower than the previous day. The implied volatity was 36.08, the open interest changed by -4 which decreased total open position to 6

On 21 Nov SONACOMS was trading at 503.15. The strike last trading price was 1.25, which was 0.25 higher than the previous day. The implied volatity was 36.13, the open interest changed by 8 which increased total open position to 9

On 19 Nov SONACOMS was trading at 506.95. The strike last trading price was 34.4, which was 0 lower than the previous day. The implied volatity was 15.68, 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 34.4, which was 0 lower than the previous day. The implied volatity was 10.62, 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 34.4, 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 34.4, which was 0 lower than the previous day. The implied volatity was 9.43, the open interest changed by 0 which decreased total open position to 0

On 21 Oct SONACOMS was trading at 461.95. The strike last trading price was 34.4, which was 0 lower than the previous day. The implied volatity was 7.43, the open interest changed by 0 which decreased total open position to 0

On 20 Oct SONACOMS was trading at 461.20. The strike last trading price was 34.4, which was 0 lower than the previous day. The implied volatity was 7.52, 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 34.4, 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 34.4, 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 34.4, 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 34.4, which was 0 lower than the previous day. The implied volatity was 0.61, 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 1.49, 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