SONACOMS

Sona Blw Precision Frgs L

459.65 -3.20 (-0.69%)

L: 455.35 H: 468.95

Back to Option Chain

Historical option data for SONACOMS
09 Jan 2026 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 27-JAN-2026 475 CE
Delta: 0.38 Vega: 0.39 Theta: -0.36 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	459.65	7.45 ₹ 9,126.25	-1.15 -1408.75	28.45	269 3,29,525	2 2,450	114 1,39,650
8 Jan	462.85	8.25 ₹ 10,106.25	-5 -6125.00	30.19	155 1,89,875	15 18,375	112 1,37,200
7 Jan	473.80	13.2 ₹ 16,170	-2.15 -2633.75	29.23	119 1,45,775	33 40,425	97 1,18,825
6 Jan	476.45	15.15 ₹ 18,558.75	-2.25 -2756.25	28.86	217 2,65,825	5 6,125	65 79,625
5 Jan	481.40	17.1 ₹ 20,947.5	-5.4 -6615.00	26.76	12 14,700	-1 -1,225	58 71,050
2 Jan	486.35	21.4 ₹ 26,215	6.15 7533.75	25.68	109 1,33,525	8 9,800	60 73,500
1 Jan	474.30	15.5 ₹ 18,987.5	-2.95 -3613.75	27.40	55 67,375	14 17,150	55 67,375
31 Dec	479.40	18.5 ₹ 22,662.5	-0.9 -1102.50	28.07	75 91,875	16 19,600	46 56,350
30 Dec	478.80	19.2 ₹ 23,520	-0.8 -980.00	30.54	31 37,975	10 12,250	33 40,425
29 Dec	477.40	20 ₹ 24,500	-29.95 -36688.75	30.74	27 33,075	21 25,725	21 25,725
26 Dec	482.10	49.95 ₹ 61,188.75	0 0.00	-	0 0	0 0	0 0
24 Dec	484.00	49.95 ₹ 61,188.75	0 0.00	-	0 0	0 0	0 0
23 Dec	488.30	49.95 ₹ 61,188.75	0 0.00	-	0 0	0 0	0 0
22 Dec	493.45	49.95 ₹ 61,188.75	0 0.00	-	0 0	0 0	0 0
19 Dec	496.80	49.95 ₹ 61,188.75	0 0.00	-	0 0	0 0	0 0
18 Dec	486.45	49.95 ₹ 61,188.75	0 0.00	-	0 0	0 0	0 0
17 Dec	489.90	49.95 ₹ 61,188.75	0 0.00	-	0 0	0 0	0 0
16 Dec	484.95	49.95 ₹ 61,188.75	0 0.00	-	0 0	0 0	0 0
15 Dec	486.90	49.95 ₹ 61,188.75	0 0.00	-	0 0	0 0	0 0
12 Dec	492.50	49.95 ₹ 61,188.75	0 0.00	-	0 0	0 0	0 0
11 Dec	483.15	49.95 ₹ 61,188.75	0 0.00	-	0 0	0 0	0 0
10 Dec	471.55	49.95 ₹ 61,188.75	0 0.00	-	0 0	0 0	0 0
9 Dec	479.15	49.95 ₹ 61,188.75	0 0.00	-	0 0	0 0	0 0
8 Dec	486.35	49.95 ₹ 61,188.75	0 0.00	-	0 0	0 0	0 0
5 Dec	492.85	49.95 ₹ 61,188.75	0 0.00	-	0 0	0 0	0 0

4 Dec	499.65	49.95 ₹ 61,188.75	0 0.00	-	0 0	0 0	0 0
3 Dec	491.65	49.95 ₹ 61,188.75	0 0.00	-	0 0	0 0	0 0
2 Dec	506.40	49.95 ₹ 61,188.75	0 0.00	-	0 0	0 0	0 0
1 Dec	508.75	49.95 ₹ 61,188.75	0 0.00	-	0 0	0 0	0 0
28 Nov	511.75	49.95 ₹ 61,188.75	0 0.00	-	0 0	0 0	0 0
27 Nov	509.50	49.95 ₹ 61,188.75	0 0.00	-	0 0	0 0	0 0

For Sona Blw Precision Frgs L - strike price 475 expiring on 27JAN2026

Delta for 475 CE is 0.38

Historical price for 475 CE is as follows

On 9 Jan SONACOMS was trading at 459.65. The strike last trading price was 7.45, which was -1.15 lower than the previous day. The implied volatity was 28.45, the open interest changed by 2 which increased total open position to 114

On 8 Jan SONACOMS was trading at 462.85. The strike last trading price was 8.25, which was -5 lower than the previous day. The implied volatity was 30.19, the open interest changed by 15 which increased total open position to 112

On 7 Jan SONACOMS was trading at 473.80. The strike last trading price was 13.2, which was -2.15 lower than the previous day. The implied volatity was 29.23, the open interest changed by 33 which increased total open position to 97

On 6 Jan SONACOMS was trading at 476.45. The strike last trading price was 15.15, which was -2.25 lower than the previous day. The implied volatity was 28.86, the open interest changed by 5 which increased total open position to 65

On 5 Jan SONACOMS was trading at 481.40. The strike last trading price was 17.1, which was -5.4 lower than the previous day. The implied volatity was 26.76, the open interest changed by -1 which decreased total open position to 58

On 2 Jan SONACOMS was trading at 486.35. The strike last trading price was 21.4, which was 6.15 higher than the previous day. The implied volatity was 25.68, the open interest changed by 8 which increased total open position to 60

On 1 Jan SONACOMS was trading at 474.30. The strike last trading price was 15.5, which was -2.95 lower than the previous day. The implied volatity was 27.40, the open interest changed by 14 which increased total open position to 55

On 31 Dec SONACOMS was trading at 479.40. The strike last trading price was 18.5, which was -0.9 lower than the previous day. The implied volatity was 28.07, the open interest changed by 16 which increased total open position to 46

On 30 Dec SONACOMS was trading at 478.80. The strike last trading price was 19.2, which was -0.8 lower than the previous day. The implied volatity was 30.54, the open interest changed by 10 which increased total open position to 33

On 29 Dec SONACOMS was trading at 477.40. The strike last trading price was 20, which was -29.95 lower than the previous day. The implied volatity was 30.74, the open interest changed by 21 which increased total open position to 21

On 26 Dec SONACOMS was trading at 482.10. The strike last trading price was 49.95, 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 Dec SONACOMS was trading at 484.00. The strike last trading price was 49.95, 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 Dec SONACOMS was trading at 488.30. The strike last trading price was 49.95, 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 Dec SONACOMS was trading at 493.45. The strike last trading price was 49.95, 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 Dec SONACOMS was trading at 496.80. The strike last trading price was 49.95, 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 Dec SONACOMS was trading at 486.45. The strike last trading price was 49.95, 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 Dec SONACOMS was trading at 489.90. The strike last trading price was 49.95, 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 Dec SONACOMS was trading at 484.95. The strike last trading price was 49.95, 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 Dec SONACOMS was trading at 486.90. The strike last trading price was 49.95, 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 Dec SONACOMS was trading at 492.50. The strike last trading price was 49.95, 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 Dec SONACOMS was trading at 483.15. The strike last trading price was 49.95, 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 Dec SONACOMS was trading at 471.55. The strike last trading price was 49.95, 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 Dec SONACOMS was trading at 479.15. The strike last trading price was 49.95, 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 Dec SONACOMS was trading at 486.35. The strike last trading price was 49.95, 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 Dec SONACOMS was trading at 492.85. The strike last trading price was 49.95, 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 Dec SONACOMS was trading at 499.65. The strike last trading price was 49.95, 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 Dec SONACOMS was trading at 491.65. The strike last trading price was 49.95, 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 Dec SONACOMS was trading at 506.40. The strike last trading price was 49.95, 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 49.95, 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 49.95, 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 49.95, 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 27JAN2026 475 PE
Delta: -0.59 Vega: 0.40 Theta: -0.31 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	459.65	20.1 ₹ 24,622.5	1.35 1653.75	35.12	94 1,15,150	-19 -23,275	63 77,175
8 Jan	462.85	18.75 ₹ 22,968.75	5.75 7043.75	30.10	77 94,325	-10 -12,250	85 1,04,125
7 Jan	473.80	13.45 ₹ 16,476.25	2 2450.00	31.15	73 89,425	26 31,850	94 1,15,150
6 Jan	476.45	11.65 ₹ 14,271.25	1.5 1837.50	29.80	156 1,91,100	0 0	69 84,525
5 Jan	481.40	10.75 ₹ 13,168.75	2.15 2633.75	31.19	22 26,950	1 1,225	69 84,525
2 Jan	486.35	8.35 ₹ 10,228.75	-4.8 -5880.00	28.95	89 1,09,025	19 23,275	67 82,075
1 Jan	474.30	13.15 ₹ 16,108.75	1.6 1960.00	29.23	7 8,575	2 2,450	48 58,800
31 Dec	479.40	11.5 ₹ 14,087.5	-1 -1225.00	28.96	12 14,700	-3 -3,675	46 56,350
30 Dec	478.80	12.75 ₹ 15,618.75	-1.25 -1531.25	29.73	43 52,675	5 6,125	49 60,025
29 Dec	477.40	14 ₹ 17,150	2.05 2511.25	32.18	54 66,150	40 49,000	42 51,450
26 Dec	482.10	11.95 ₹ 14,638.75	-0.05 -61.25	-	0 0	0 0	2 2,450
24 Dec	484.00	11.95 ₹ 14,638.75	-0.05 -61.25	30.64	3 3,675	0 0	2 2,450
23 Dec	488.30	12 ₹ 14,700	-3 -3675.00	-	0 0	0 0	0 0
22 Dec	493.45	12 ₹ 14,700	-3 -3675.00	-	0 0	0 0	2 2,450
19 Dec	496.80	12 ₹ 14,700	-3 -3675.00	-	0 0	0 0	2 2,450
18 Dec	486.45	12 ₹ 14,700	-3 -3675.00	-	0 0	0 0	2 2,450
17 Dec	489.90	12 ₹ 14,700	-3 -3675.00	31.60	1 1,225	0 0	2 2,450
16 Dec	484.95	15 ₹ 18,375	5.25 6431.25	-	0 0	0 0	2 2,450
15 Dec	486.90	15 ₹ 18,375	5.25 6431.25	-	0 0	0 0	0 0
12 Dec	492.50	15 ₹ 18,375	5.25 6431.25	-	0 0	0 0	2 2,450
11 Dec	483.15	15 ₹ 18,375	5.25 6431.25	31.96	1 1,225	0 0	1 1,225
10 Dec	471.55	9.75 ₹ 11,943.75	-8.95 -10963.75	-	0 0	0 0	1 1,225
9 Dec	479.15	9.75 ₹ 11,943.75	-8.95 -10963.75	-	0 0	0 0	0 0
8 Dec	486.35	9.75 ₹ 11,943.75	-8.95 -10963.75	-	0 0	0 0	1 1,225
5 Dec	492.85	9.75 ₹ 11,943.75	-8.95 -10963.75	-	0 0	0 0	0 0
4 Dec	499.65	9.75 ₹ 11,943.75	-8.95 -10963.75	-	0 0	0 0	0 0
3 Dec	491.65	9.75 ₹ 11,943.75	-8.95 -10963.75	-	0 0	0 0	0 0
2 Dec	506.40	9.75 ₹ 11,943.75	-8.95 -10963.75	-	0 0	0 0	0 0
1 Dec	508.75	9.75 ₹ 11,943.75	-8.95 -10963.75	-	0 0	0 0	0 0
28 Nov	511.75	9.75 ₹ 11,943.75	-8.95 -10963.75	-	0 0	1 1,225	0 0
27 Nov	509.50	9.75 ₹ 11,943.75	-8.95 -10963.75	32.11	5 6,125	1 1,225	1 1,225

For Sona Blw Precision Frgs L - strike price 475 expiring on 27JAN2026

Delta for 475 PE is -0.59

Historical price for 475 PE is as follows

On 9 Jan SONACOMS was trading at 459.65. The strike last trading price was 20.1, which was 1.35 higher than the previous day. The implied volatity was 35.12, the open interest changed by -19 which decreased total open position to 63

On 8 Jan SONACOMS was trading at 462.85. The strike last trading price was 18.75, which was 5.75 higher than the previous day. The implied volatity was 30.10, the open interest changed by -10 which decreased total open position to 85

On 7 Jan SONACOMS was trading at 473.80. The strike last trading price was 13.45, which was 2 higher than the previous day. The implied volatity was 31.15, the open interest changed by 26 which increased total open position to 94

On 6 Jan SONACOMS was trading at 476.45. The strike last trading price was 11.65, which was 1.5 higher than the previous day. The implied volatity was 29.80, the open interest changed by 0 which decreased total open position to 69

On 5 Jan SONACOMS was trading at 481.40. The strike last trading price was 10.75, which was 2.15 higher than the previous day. The implied volatity was 31.19, the open interest changed by 1 which increased total open position to 69

On 2 Jan SONACOMS was trading at 486.35. The strike last trading price was 8.35, which was -4.8 lower than the previous day. The implied volatity was 28.95, the open interest changed by 19 which increased total open position to 67

On 1 Jan SONACOMS was trading at 474.30. The strike last trading price was 13.15, which was 1.6 higher than the previous day. The implied volatity was 29.23, the open interest changed by 2 which increased total open position to 48

On 31 Dec SONACOMS was trading at 479.40. The strike last trading price was 11.5, which was -1 lower than the previous day. The implied volatity was 28.96, the open interest changed by -3 which decreased total open position to 46

On 30 Dec SONACOMS was trading at 478.80. The strike last trading price was 12.75, which was -1.25 lower than the previous day. The implied volatity was 29.73, the open interest changed by 5 which increased total open position to 49

On 29 Dec SONACOMS was trading at 477.40. The strike last trading price was 14, which was 2.05 higher than the previous day. The implied volatity was 32.18, the open interest changed by 40 which increased total open position to 42

On 26 Dec SONACOMS was trading at 482.10. The strike last trading price was 11.95, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 24 Dec SONACOMS was trading at 484.00. The strike last trading price was 11.95, which was -0.05 lower than the previous day. The implied volatity was 30.64, the open interest changed by 0 which decreased total open position to 2

On 23 Dec SONACOMS was trading at 488.30. The strike last trading price was 12, which was -3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 22 Dec SONACOMS was trading at 493.45. The strike last trading price was 12, which was -3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 19 Dec SONACOMS was trading at 496.80. The strike last trading price was 12, which was -3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 18 Dec SONACOMS was trading at 486.45. The strike last trading price was 12, which was -3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 17 Dec SONACOMS was trading at 489.90. The strike last trading price was 12, which was -3 lower than the previous day. The implied volatity was 31.60, the open interest changed by 0 which decreased total open position to 2

On 16 Dec SONACOMS was trading at 484.95. The strike last trading price was 15, which was 5.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 15 Dec SONACOMS was trading at 486.90. The strike last trading price was 15, which was 5.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec SONACOMS was trading at 492.50. The strike last trading price was 15, which was 5.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 11 Dec SONACOMS was trading at 483.15. The strike last trading price was 15, which was 5.25 higher than the previous day. The implied volatity was 31.96, the open interest changed by 0 which decreased total open position to 1

On 10 Dec SONACOMS was trading at 471.55. The strike last trading price was 9.75, which was -8.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 9 Dec SONACOMS was trading at 479.15. The strike last trading price was 9.75, which was -8.95 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 9.75, which was -8.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 5 Dec SONACOMS was trading at 492.85. The strike last trading price was 9.75, which was -8.95 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 9.75, which was -8.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec SONACOMS was trading at 491.65. The strike last trading price was 9.75, which was -8.95 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 9.75, which was -8.95 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 9.75, which was -8.95 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 9.75, which was -8.95 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 27 Nov SONACOMS was trading at 509.50. The strike last trading price was 9.75, which was -8.95 lower than the previous day. The implied volatity was 32.11, the open interest changed by 1 which increased total open position to 1

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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD