SONACOMS
Sona Blw Precision Frgs L
Historical option data for SONACOMS
04 Apr 2025 04:13 PM IST
| SONACOMS 24APR2025 460 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.21
Vega: 0.28
Theta: -0.30
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 4 Apr | 421.85 | 4.4 | -8.35 | 40.00 | 1,113 | 148 | 539 | |||
| 3 Apr | 450.15 | 12.9 | -9.8 | 37.60 | 1,222 | 89 | 391 | |||
| 2 Apr | 465.65 | 23.15 | 3.85 | 42.13 | 435 | -14 | 304 | |||
| 1 Apr | 461.00 | 19.5 | -2.15 | 36.83 | 404 | 66 | 318 | |||
| 28 Mar | 461.20 | 21.3 | -5.45 | 40.23 | 663 | 192 | 252 | |||
| 27 Mar | 467.35 | 26.4 | -41.35 | 41.65 | 294 | 58 | 58 | |||
| 26 Mar | 496.95 | 67.75 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 493.70 | 67.75 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 501.95 | 67.75 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 509.35 | 67.75 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 507.95 | 67.75 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 485.95 | 67.75 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 485.80 | 67.75 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 504.80 | 67.75 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 507.60 | 67.75 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 5 Mar | 509.05 | 67.75 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 474.20 | 67.75 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 485.95 | 67.75 | 0 | - | 0 | 0 | 0 | |||
| 28 Feb | 493.90 | 67.75 | 0 | - | 0 | 0 | 0 | |||
| 27 Feb | 503.05 | 0 | 0 | - | 0 | 0 | 0 | |||
| 26 Feb | 508.50 | 0 | 0 | - | 0 | 0 | 0 | |||
| 25 Feb | 508.90 | 0 | 0 | - | 0 | 0 | 0 | |||
| 24 Feb | 504.95 | 0 | 0 | - | 0 | 0 | 0 | |||
| 21 Feb | 507.45 | 0 | 0 | - | 0 | 0 | 0 | |||
| 20 Feb | 517.95 | 0 | 0 | - | 0 | 0 | 0 | |||
| 19 Feb | 509.35 | 0 | 0 | - | 0 | 0 | 0 | |||
| 18 Feb | 506.55 | 0 | 0 | - | 0 | 0 | 0 | |||
| 17 Feb | 487.30 | 0 | 0 | - | 0 | 0 | 0 | |||
| 14 Feb | 489.25 | 0 | 0 | - | 0 | 0 | 0 | |||
| 13 Feb | 516.45 | 0 | 0 | - | 0 | 0 | 0 | |||
| 12 Feb | 511.35 | 0 | 0 | - | 0 | 0 | 0 | |||
| 11 Feb | 510.95 | 0 | 0 | - | 0 | 0 | 0 | |||
| 10 Feb | 528.65 | 0 | 0 | - | 0 | 0 | 0 | |||
| 7 Feb | 529.60 | 0 | 0 | - | 0 | 0 | 0 | |||
| 6 Feb | 533.25 | 0 | 0 | - | 0 | 0 | 0 | |||
| 5 Feb | 515.00 | 0 | 0 | - | 0 | 0 | 0 | |||
| 4 Feb | 502.40 | 0 | 0 | - | 0 | 0 | 0 | |||
| 3 Feb | 485.50 | 0 | 0 | - | 0 | 0 | 0 | |||
| 1 Feb | 503.45 | 0 | 0 | - | 0 | 0 | 0 | |||
For Sona Blw Precision Frgs L - strike price 460 expiring on 24APR2025
Delta for 460 CE is 0.21
Historical price for 460 CE is as follows
On 4 Apr SONACOMS was trading at 421.85. The strike last trading price was 4.4, which was -8.35 lower than the previous day. The implied volatity was 40.00, the open interest changed by 148 which increased total open position to 539
On 3 Apr SONACOMS was trading at 450.15. The strike last trading price was 12.9, which was -9.8 lower than the previous day. The implied volatity was 37.60, the open interest changed by 89 which increased total open position to 391
On 2 Apr SONACOMS was trading at 465.65. The strike last trading price was 23.15, which was 3.85 higher than the previous day. The implied volatity was 42.13, the open interest changed by -14 which decreased total open position to 304
On 1 Apr SONACOMS was trading at 461.00. The strike last trading price was 19.5, which was -2.15 lower than the previous day. The implied volatity was 36.83, the open interest changed by 66 which increased total open position to 318
On 28 Mar SONACOMS was trading at 461.20. The strike last trading price was 21.3, which was -5.45 lower than the previous day. The implied volatity was 40.23, the open interest changed by 192 which increased total open position to 252
On 27 Mar SONACOMS was trading at 467.35. The strike last trading price was 26.4, which was -41.35 lower than the previous day. The implied volatity was 41.65, the open interest changed by 58 which increased total open position to 58
On 26 Mar SONACOMS was trading at 496.95. The strike last trading price was 67.75, 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 Mar SONACOMS was trading at 493.70. The strike last trading price was 67.75, 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 Mar SONACOMS was trading at 501.95. The strike last trading price was 67.75, 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 Mar SONACOMS was trading at 509.35. The strike last trading price was 67.75, 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 Mar SONACOMS was trading at 507.95. The strike last trading price was 67.75, 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 Mar SONACOMS was trading at 485.95. The strike last trading price was 67.75, 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 Mar SONACOMS was trading at 485.80. The strike last trading price was 67.75, 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 Mar SONACOMS was trading at 504.80. The strike last trading price was 67.75, 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 Mar SONACOMS was trading at 507.60. The strike last trading price was 67.75, 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 5 Mar SONACOMS was trading at 509.05. The strike last trading price was 67.75, 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 4 Mar SONACOMS was trading at 474.20. The strike last trading price was 67.75, 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 Mar SONACOMS was trading at 485.95. The strike last trading price was 67.75, 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 Feb SONACOMS was trading at 493.90. The strike last trading price was 67.75, 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 Feb SONACOMS was trading at 503.05. 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 26 Feb SONACOMS was trading at 508.50. 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 25 Feb SONACOMS was trading at 508.90. 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 24 Feb SONACOMS was trading at 504.95. 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 21 Feb SONACOMS was trading at 507.45. 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 20 Feb SONACOMS was trading at 517.95. 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 19 Feb SONACOMS was trading at 509.35. 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 18 Feb SONACOMS was trading at 506.55. 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 17 Feb SONACOMS was trading at 487.30. 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 14 Feb SONACOMS was trading at 489.25. 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 13 Feb SONACOMS was trading at 516.45. 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 12 Feb SONACOMS was trading at 511.35. 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 11 Feb SONACOMS was trading at 510.95. 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 10 Feb SONACOMS was trading at 528.65. 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 7 Feb SONACOMS was trading at 529.60. 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 6 Feb SONACOMS was trading at 533.25. 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 5 Feb SONACOMS was trading at 515.00. 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 4 Feb SONACOMS was trading at 502.40. 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 Feb SONACOMS was trading at 485.50. 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 1 Feb SONACOMS was trading at 503.45. 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 24APR2025 460 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.75
Vega: 0.31
Theta: -0.27
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 4 Apr | 421.85 | 42.15 | 18.25 | 47.24 | 87 | -25 | 133 |
| 3 Apr | 450.15 | 23.5 | 7.55 | 45.17 | 604 | -87 | 158 |
| 2 Apr | 465.65 | 15.75 | -2.9 | 42.94 | 291 | -14 | 242 |
| 1 Apr | 461.00 | 18.85 | -2.5 | 45.03 | 338 | 1 | 253 |
| 28 Mar | 461.20 | 21.5 | 1.35 | 45.86 | 366 | 45 | 252 |
| 27 Mar | 467.35 | 20.55 | 5.95 | 49.26 | 715 | 203 | 207 |
| 26 Mar | 496.95 | 14.6 | 2.6 | 56.86 | 5 | 1 | 2 |
| 25 Mar | 493.70 | 12 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Mar | 501.95 | 12 | 0 | 0.00 | 0 | 0 | 0 |
| 21 Mar | 509.35 | 12 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Mar | 507.95 | 12 | 0 | 0.00 | 0 | 0 | 0 |
| 17 Mar | 485.95 | 12 | -4.3 | 40.30 | 1 | 0 | 0 |
| 13 Mar | 485.80 | 16.3 | 0 | 5.94 | 0 | 0 | 0 |
| 12 Mar | 504.80 | 16.3 | 0 | 8.50 | 0 | 0 | 0 |
| 11 Mar | 507.60 | 16.3 | 0 | 9.00 | 0 | 0 | 0 |
| 5 Mar | 509.05 | 16.3 | 0 | 8.69 | 0 | 0 | 0 |
| 4 Mar | 474.20 | 16.3 | 0 | 3.61 | 0 | 0 | 0 |
| 3 Mar | 485.95 | 16.3 | 0 | 5.46 | 0 | 0 | 0 |
| 28 Feb | 493.90 | 16.3 | 0 | 6.07 | 0 | 0 | 0 |
| 27 Feb | 503.05 | 0 | 0 | 7.43 | 0 | 0 | 0 |
| 26 Feb | 508.50 | 0 | 0 | 8.34 | 0 | 0 | 0 |
| 25 Feb | 508.90 | 0 | 0 | 8.34 | 0 | 0 | 0 |
| 24 Feb | 504.95 | 0 | 0 | 7.91 | 0 | 0 | 0 |
| 21 Feb | 507.45 | 0 | 0 | 7.98 | 0 | 0 | 0 |
| 20 Feb | 517.95 | 0 | 0 | 9.21 | 0 | 0 | 0 |
| 19 Feb | 509.35 | 0 | 0 | 8.48 | 0 | 0 | 0 |
| 18 Feb | 506.55 | 0 | 0 | 7.84 | 0 | 0 | 0 |
| 17 Feb | 487.30 | 0 | 0 | 4.92 | 0 | 0 | 0 |
| 14 Feb | 489.25 | 0 | 0 | 5.06 | 0 | 0 | 0 |
| 13 Feb | 516.45 | 0 | 0 | 8.76 | 0 | 0 | 0 |
| 12 Feb | 511.35 | 0 | 0 | 8.25 | 0 | 0 | 0 |
| 11 Feb | 510.95 | 0 | 0 | 8.12 | 0 | 0 | 0 |
| 10 Feb | 528.65 | 0 | 0 | 9.92 | 0 | 0 | 0 |
| 7 Feb | 529.60 | 0 | 0 | 9.65 | 0 | 0 | 0 |
| 6 Feb | 533.25 | 0 | 0 | 10.09 | 0 | 0 | 0 |
| 5 Feb | 515.00 | 0 | 0 | 8.24 | 0 | 0 | 0 |
| 4 Feb | 502.40 | 0 | 0 | 6.38 | 0 | 0 | 0 |
| 3 Feb | 485.50 | 0 | 0 | 4.33 | 0 | 0 | 0 |
| 1 Feb | 503.45 | 0 | 0 | 6.41 | 0 | 0 | 0 |
For Sona Blw Precision Frgs L - strike price 460 expiring on 24APR2025
Delta for 460 PE is -0.75
Historical price for 460 PE is as follows
On 4 Apr SONACOMS was trading at 421.85. The strike last trading price was 42.15, which was 18.25 higher than the previous day. The implied volatity was 47.24, the open interest changed by -25 which decreased total open position to 133
On 3 Apr SONACOMS was trading at 450.15. The strike last trading price was 23.5, which was 7.55 higher than the previous day. The implied volatity was 45.17, the open interest changed by -87 which decreased total open position to 158
On 2 Apr SONACOMS was trading at 465.65. The strike last trading price was 15.75, which was -2.9 lower than the previous day. The implied volatity was 42.94, the open interest changed by -14 which decreased total open position to 242
On 1 Apr SONACOMS was trading at 461.00. The strike last trading price was 18.85, which was -2.5 lower than the previous day. The implied volatity was 45.03, the open interest changed by 1 which increased total open position to 253
On 28 Mar SONACOMS was trading at 461.20. The strike last trading price was 21.5, which was 1.35 higher than the previous day. The implied volatity was 45.86, the open interest changed by 45 which increased total open position to 252
On 27 Mar SONACOMS was trading at 467.35. The strike last trading price was 20.55, which was 5.95 higher than the previous day. The implied volatity was 49.26, the open interest changed by 203 which increased total open position to 207
On 26 Mar SONACOMS was trading at 496.95. The strike last trading price was 14.6, which was 2.6 higher than the previous day. The implied volatity was 56.86, the open interest changed by 1 which increased total open position to 2
On 25 Mar SONACOMS was trading at 493.70. The strike last trading price was 12, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 24 Mar SONACOMS was trading at 501.95. The strike last trading price was 12, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 21 Mar SONACOMS was trading at 509.35. The strike last trading price was 12, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 19 Mar SONACOMS was trading at 507.95. The strike last trading price was 12, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 17 Mar SONACOMS was trading at 485.95. The strike last trading price was 12, which was -4.3 lower than the previous day. The implied volatity was 40.30, the open interest changed by 0 which decreased total open position to 0
On 13 Mar SONACOMS was trading at 485.80. The strike last trading price was 16.3, which was 0 lower than the previous day. The implied volatity was 5.94, the open interest changed by 0 which decreased total open position to 0
On 12 Mar SONACOMS was trading at 504.80. The strike last trading price was 16.3, which was 0 lower than the previous day. The implied volatity was 8.50, the open interest changed by 0 which decreased total open position to 0
On 11 Mar SONACOMS was trading at 507.60. The strike last trading price was 16.3, which was 0 lower than the previous day. The implied volatity was 9.00, the open interest changed by 0 which decreased total open position to 0
On 5 Mar SONACOMS was trading at 509.05. The strike last trading price was 16.3, which was 0 lower than the previous day. The implied volatity was 8.69, the open interest changed by 0 which decreased total open position to 0
On 4 Mar SONACOMS was trading at 474.20. The strike last trading price was 16.3, which was 0 lower than the previous day. The implied volatity was 3.61, the open interest changed by 0 which decreased total open position to 0
On 3 Mar SONACOMS was trading at 485.95. The strike last trading price was 16.3, which was 0 lower than the previous day. The implied volatity was 5.46, the open interest changed by 0 which decreased total open position to 0
On 28 Feb SONACOMS was trading at 493.90. The strike last trading price was 16.3, which was 0 lower than the previous day. The implied volatity was 6.07, the open interest changed by 0 which decreased total open position to 0
On 27 Feb SONACOMS was trading at 503.05. The strike last trading price was 0, 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 26 Feb SONACOMS was trading at 508.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 8.34, the open interest changed by 0 which decreased total open position to 0
On 25 Feb SONACOMS was trading at 508.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 8.34, the open interest changed by 0 which decreased total open position to 0
On 24 Feb SONACOMS was trading at 504.95. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 7.91, the open interest changed by 0 which decreased total open position to 0
On 21 Feb SONACOMS was trading at 507.45. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 7.98, the open interest changed by 0 which decreased total open position to 0
On 20 Feb SONACOMS was trading at 517.95. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 9.21, the open interest changed by 0 which decreased total open position to 0
On 19 Feb SONACOMS was trading at 509.35. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 8.48, the open interest changed by 0 which decreased total open position to 0
On 18 Feb SONACOMS was trading at 506.55. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 7.84, the open interest changed by 0 which decreased total open position to 0
On 17 Feb SONACOMS was trading at 487.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.92, the open interest changed by 0 which decreased total open position to 0
On 14 Feb SONACOMS was trading at 489.25. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.06, the open interest changed by 0 which decreased total open position to 0
On 13 Feb SONACOMS was trading at 516.45. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 8.76, the open interest changed by 0 which decreased total open position to 0
On 12 Feb SONACOMS was trading at 511.35. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 8.25, the open interest changed by 0 which decreased total open position to 0
On 11 Feb SONACOMS was trading at 510.95. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 8.12, the open interest changed by 0 which decreased total open position to 0
On 10 Feb SONACOMS was trading at 528.65. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 9.92, the open interest changed by 0 which decreased total open position to 0
On 7 Feb SONACOMS was trading at 529.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 9.65, the open interest changed by 0 which decreased total open position to 0
On 6 Feb SONACOMS was trading at 533.25. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 10.09, the open interest changed by 0 which decreased total open position to 0
On 5 Feb SONACOMS was trading at 515.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 8.24, the open interest changed by 0 which decreased total open position to 0
On 4 Feb SONACOMS was trading at 502.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.38, the open interest changed by 0 which decreased total open position to 0
On 3 Feb SONACOMS was trading at 485.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.33, the open interest changed by 0 which decreased total open position to 0
On 1 Feb SONACOMS was trading at 503.45. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.41, the open interest changed by 0 which decreased total open position to 0
