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 430 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	492.50	40.8 ₹ 42,840	10 10500.00	-	0 0	0 0	0 0
11 Dec	483.15	40.8 ₹ 42,840	10 10500.00	-	0 0	0 0	0 0
10 Dec	471.55	40.8 ₹ 42,840	10 10500.00	-	0 0	0 0	0 0
9 Dec	479.15	40.8 ₹ 42,840	10 10500.00	-	0 0	0 0	0 0
8 Dec	486.35	40.8 ₹ 42,840	10 10500.00	-	0 0	0 0	0 0
5 Dec	492.85	40.8 ₹ 42,840	10 10500.00	-	0 0	0 0	0 0

4 Dec	499.65	40.8 ₹ 42,840	10 10500.00	-	0 0	0 0	0 0
2 Dec	506.40	40.8 ₹ 42,840	10 10500.00	-	0 0	0 0	0 0
1 Dec	508.75	40.8 ₹ 42,840	10 10500.00	-	0 0	0 0	0 0
28 Nov	511.75	40.8 ₹ 42,840	10 10500.00	-	0 0	0 0	0 0
27 Nov	509.50	40.8 ₹ 42,840	10 10500.00	-	0 0	0 0	0 0
25 Nov	501.30	40.8 ₹ 42,840	10 10500.00	-	0 0	0 0	0 0
24 Nov	505.80	40.8 ₹ 42,840	10 10500.00	-	0 0	0 0	0 0
21 Nov	503.15	40.8 ₹ 42,840	10 10500.00	-	0 0	0 0	0 0
19 Nov	506.95	40.8 ₹ 42,840	10 10500.00	-	0 0	0 0	0 0
30 Oct	482.95	40.8 ₹ 42,840	10 10500.00	-	0 0	0 0	0 0
24 Oct	478.70	40.8 ₹ 42,840	10 10500.00	-	0 0	0 0	0 0
23 Oct	478.05	40.8 ₹ 42,840	10 10500.00	-	0 0	0 0	0 0
21 Oct	461.95	40.8 ₹ 42,840	10 10500.00	-	0 0	0 0	0 0
20 Oct	461.20	40.8 ₹ 42,840	10 10500.00	-	0 0	0 0	0 0
16 Oct	468.55	40.8 ₹ 42,840	10 10500.00	-	0 0	0 0	0 0
14 Oct	452.80	40.8 ₹ 42,840	10 10500.00	-	1 1,050	0 0	1 1,050
9 Oct	429.45	28.3 ₹ 29,715	0 0.00	-	0 0	0 0	0 0
8 Oct	405.25	28.3 ₹ 29,715	0 0.00	-	0 0	0 0	0 0
7 Oct	414.05	28.3 ₹ 29,715	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 430 expiring on 30DEC2025

Delta for 430 CE is -

Historical price for 430 CE is as follows

On 12 Dec SONACOMS was trading at 492.50. The strike last trading price was 40.8, which was 10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Dec SONACOMS was trading at 483.15. The strike last trading price was 40.8, which was 10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Dec SONACOMS was trading at 471.55. The strike last trading price was 40.8, which was 10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 9 Dec SONACOMS was trading at 479.15. The strike last trading price was 40.8, which was 10 higher 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 40.8, which was 10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 5 Dec SONACOMS was trading at 492.85. The strike last trading price was 40.8, which was 10 higher 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 40.8, which was 10 higher 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 40.8, which was 10 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 40.8, which was 10 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 40.8, which was 10 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 40.8, which was 10 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 40.8, which was 10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov SONACOMS was trading at 505.80. The strike last trading price was 40.8, which was 10 higher 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 40.8, which was 10 higher 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 40.8, which was 10 higher 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 40.8, which was 10 higher 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 40.8, which was 10 higher 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 40.8, which was 10 higher 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 40.8, which was 10 higher 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 40.8, which was 10 higher 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 40.8, which was 10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Oct SONACOMS was trading at 452.80. The strike last trading price was 40.8, which was 10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 9 Oct SONACOMS was trading at 429.45. The strike last trading price was 28.3, 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 28.3, 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 28.3, 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 430 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	492.50	0.95 ₹ 997.5	-0.55 -577.50	-	0 0	0 0	48 50,400
11 Dec	483.15	0.95 ₹ 997.5	-0.55 -577.50	35.04	57 59,850	46 48,300	47 49,350
10 Dec	471.55	1.5 ₹ 1,575	-38.55 -40477.50	31.13	1 1,050	0 0	0 0
9 Dec	479.15	40.05 ₹ 42,052.5	0 0.00	13.41	0 0	0 0	0 0
8 Dec	486.35	40.05 ₹ 42,052.5	0 0.00	14.33	0 0	0 0	0 0
5 Dec	492.85	40.05 ₹ 42,052.5	0 0.00	14.80	0 0	0 0	0 0
4 Dec	499.65	40.05 ₹ 42,052.5	0 0.00	15.62	0 0	0 0	0 0
2 Dec	506.40	40.05 ₹ 42,052.5	0 0.00	-	0 0	0 0	0 0
1 Dec	508.75	40.05 ₹ 42,052.5	0 0.00	-	0 0	0 0	0 0
28 Nov	511.75	40.05 ₹ 42,052.5	0 0.00	-	0 0	0 0	0 0
27 Nov	509.50	40.05 ₹ 42,052.5	0 0.00	-	0 0	0 0	0 0
25 Nov	501.30	40.05 ₹ 42,052.5	0 0.00	14.23	0 0	0 0	0 0
24 Nov	505.80	40.05 ₹ 42,052.5	0 0.00	14.61	0 0	0 0	0 0
21 Nov	503.15	40.05 ₹ 42,052.5	0 0.00	13.98	0 0	0 0	0 0
19 Nov	506.95	40.05 ₹ 42,052.5	0 0.00	14.39	0 0	0 0	0 0
30 Oct	482.95	40.05 ₹ 42,052.5	0 0.00	9.28	0 0	0 0	0 0
24 Oct	478.70	40.05 ₹ 42,052.5	0 0.00	-	0 0	0 0	0 0
23 Oct	478.05	40.05 ₹ 42,052.5	0 0.00	8.15	0 0	0 0	0 0
21 Oct	461.95	40.05 ₹ 42,052.5	0 0.00	6.00	0 0	0 0	0 0
20 Oct	461.20	40.05 ₹ 42,052.5	0 0.00	5.68	0 0	0 0	0 0
16 Oct	468.55	40.05 ₹ 42,052.5	0 0.00	6.20	0 0	0 0	0 0
14 Oct	452.80	40.05 ₹ 42,052.5	0 0.00	-	0 0	0 0	0 0
9 Oct	429.45	40.05 ₹ 42,052.5	0 0.00	-	0 0	0 0	0 0
8 Oct	405.25	40.05 ₹ 42,052.5	0 0.00	-	0 0	0 0	0 0
7 Oct	414.05	40.05 ₹ 42,052.5	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	0.01	0 0	0 0	0 0

For Sona Blw Precision Frgs L - strike price 430 expiring on 30DEC2025

Delta for 430 PE is -

Historical price for 430 PE is as follows

On 12 Dec SONACOMS was trading at 492.50. The strike last trading price was 0.95, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 48

On 11 Dec SONACOMS was trading at 483.15. The strike last trading price was 0.95, which was -0.55 lower than the previous day. The implied volatity was 35.04, the open interest changed by 46 which increased total open position to 47

On 10 Dec SONACOMS was trading at 471.55. The strike last trading price was 1.5, which was -38.55 lower than the previous day. The implied volatity was 31.13, the open interest changed by 0 which decreased total open position to 0

On 9 Dec SONACOMS was trading at 479.15. The strike last trading price was 40.05, which was 0 lower than the previous day. The implied volatity was 13.41, 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 40.05, which was 0 lower than the previous day. The implied volatity was 14.33, the open interest changed by 0 which decreased total open position to 0

On 5 Dec SONACOMS was trading at 492.85. The strike last trading price was 40.05, which was 0 lower than the previous day. The implied volatity was 14.80, 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 40.05, which was 0 lower than the previous day. The implied volatity was 15.62, 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 40.05, 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 Dec SONACOMS was trading at 508.75. The strike last trading price was 40.05, 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 28 Nov SONACOMS was trading at 511.75. The strike last trading price was 40.05, 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 27 Nov SONACOMS was trading at 509.50. The strike last trading price was 40.05, 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 SONACOMS was trading at 501.30. The strike last trading price was 40.05, which was 0 lower than the previous day. The implied volatity was 14.23, the open interest changed by 0 which decreased total open position to 0

On 24 Nov SONACOMS was trading at 505.80. The strike last trading price was 40.05, which was 0 lower than the previous day. The implied volatity was 14.61, 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 40.05, which was 0 lower than the previous day. The implied volatity was 13.98, 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 40.05, which was 0 lower than the previous day. The implied volatity was 14.39, 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 40.05, which was 0 lower than the previous day. The implied volatity was 9.28, 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 40.05, 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 40.05, which was 0 lower than the previous day. The implied volatity was 8.15, 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 40.05, which was 0 lower than the previous day. The implied volatity was 6.00, 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 40.05, which was 0 lower than the previous day. The implied volatity was 5.68, 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 40.05, which was 0 lower than the previous day. The implied volatity was 6.20, the open interest changed by 0 which decreased total open position to 0

On 14 Oct SONACOMS was trading at 452.80. The strike last trading price was 40.05, 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 40.05, 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 40.05, 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 40.05, 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 0.01, 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