SONACOMS

Sona Blw Precision Frgs L

492.85 -6.80 (-1.36%)

L: 488.25 H: 499.9

Back to Option Chain

Historical option data for SONACOMS
05 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 485 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	492.85	31.7 ₹ 33,285	1.05 1102.50	-	0 0	0 0	0 0
4 Dec	499.65	31.7 ₹ 33,285	1.05 1102.50	-	0 0	0 0	0 0
3 Dec	491.65	31.7 ₹ 33,285	1.05 1102.50	-	0 0	0 0	0 0
2 Dec	506.40	31.7 ₹ 33,285	1.05 1102.50	-	0 0	0 0	0 0
1 Dec	508.75	31.7 ₹ 33,285	1.05 1102.50	-	0 0	0 0	0 0
28 Nov	511.75	31.7 ₹ 33,285	1.05 1102.50	-	0 0	0 0	0 0
27 Nov	509.50	31.7 ₹ 33,285	1.05 1102.50	-	0 0	0 0	0 0
26 Nov	507.20	31.7 ₹ 33,285	1.05 1102.50	-	0 0	0 0	0 0
25 Nov	501.30	31.7 ₹ 33,285	1.05 1102.50	32.56	1 1,050	0 0	1 1,050
24 Nov	505.80	30.65 ₹ 32,182.5	5.05 5302.50	-	0 0	0 0	0 0
21 Nov	503.15	30.65 ₹ 32,182.5	5.05 5302.50	-	0 0	0 0	0 0
20 Nov	507.65	30.65 ₹ 32,182.5	5.05 5302.50	-	0 0	0 0	0 0
19 Nov	506.95	30.65 ₹ 32,182.5	5.05 5302.50	17.67	1 1,050	0 0	1 1,050
18 Nov	488.55	25.6 ₹ 26,880	-9.25 -9712.50	30.98	1 1,050	0 0	0 0
17 Nov	486.00	34.85 ₹ 36,592.5	0 0.00	-	0 0	0 0	0 0
14 Nov	485.60	34.85 ₹ 36,592.5	0 0.00	-	0 0	0 0	0 0
13 Nov	489.15	34.85 ₹ 36,592.5	0 0.00	-	0 0	0 0	0 0
12 Nov	497.75	34.85 ₹ 36,592.5	0 0.00	-	0 0	0 0	0 0
11 Nov	489.80	34.85 ₹ 36,592.5	0 0.00	-	0 0	0 0	0 0
10 Nov	485.70	34.85 ₹ 36,592.5	0 0.00	-	0 0	0 0	0 0
7 Nov	491.10	34.85 ₹ 36,592.5	0 0.00	-	0 0	0 0	0 0
6 Nov	482.90	34.85 ₹ 36,592.5	0 0.00	-	0 0	0 0	0 0

4 Nov	483.80	34.85 ₹ 36,592.5	0 0.00	-	0 0	0 0	0 0
3 Nov	481.25	34.85 ₹ 36,592.5	0 0.00	-	0 0	0 0	0 0
31 Oct	472.75	34.85 ₹ 36,592.5	0 0.00	-	0 0	0 0	0 0
30 Oct	482.95	34.85 ₹ 36,592.5	0 0.00	-	0 0	0 0	0 0
29 Oct	483.15	34.85 ₹ 36,592.5	0 0.00	-	0 0	0 0	0 0

For Sona Blw Precision Frgs L - strike price 485 expiring on 30DEC2025

Delta for 485 CE is -

Historical price for 485 CE is as follows

On 5 Dec SONACOMS was trading at 492.85. The strike last trading price was 31.7, which was 1.05 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 31.7, which was 1.05 higher 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 31.7, which was 1.05 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 31.7, which was 1.05 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 31.7, which was 1.05 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 31.7, which was 1.05 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 31.7, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov SONACOMS was trading at 507.20. The strike last trading price was 31.7, which was 1.05 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 31.7, which was 1.05 higher than the previous day. The implied volatity was 32.56, the open interest changed by 0 which decreased total open position to 1

On 24 Nov SONACOMS was trading at 505.80. The strike last trading price was 30.65, which was 5.05 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 30.65, which was 5.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov SONACOMS was trading at 507.65. The strike last trading price was 30.65, which was 5.05 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 30.65, which was 5.05 higher than the previous day. The implied volatity was 17.67, the open interest changed by 0 which decreased total open position to 1

On 18 Nov SONACOMS was trading at 488.55. The strike last trading price was 25.6, which was -9.25 lower than the previous day. The implied volatity was 30.98, the open interest changed by 0 which decreased total open position to 0

On 17 Nov SONACOMS was trading at 486.00. The strike last trading price was 34.85, 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 Nov SONACOMS was trading at 485.60. The strike last trading price was 34.85, 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 Nov SONACOMS was trading at 489.15. The strike last trading price was 34.85, 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 Nov SONACOMS was trading at 497.75. The strike last trading price was 34.85, 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 Nov SONACOMS was trading at 489.80. The strike last trading price was 34.85, 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 Nov SONACOMS was trading at 485.70. The strike last trading price was 34.85, 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 Nov SONACOMS was trading at 491.10. The strike last trading price was 34.85, 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 Nov SONACOMS was trading at 482.90. The strike last trading price was 34.85, 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 Nov SONACOMS was trading at 483.80. The strike last trading price was 34.85, 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 Nov SONACOMS was trading at 481.25. The strike last trading price was 34.85, 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 31 Oct SONACOMS was trading at 472.75. The strike last trading price was 34.85, 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 34.85, 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 29 Oct SONACOMS was trading at 483.15. The strike last trading price was 34.85, 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 485 PE
Delta: -0.36 Vega: 0.48 Theta: -0.22 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	492.85	9.25 ₹ 9,712.5	1.35 1417.50	27.98	18 18,900	4 4,200	75 78,750
4 Dec	499.65	7.8 ₹ 8,190	-3.25 -3412.50	29.26	38 39,900	1 1,050	73 76,650
3 Dec	491.65	10.8 ₹ 11,340	3.65 3832.50	29.61	40 42,000	6 6,300	74 77,700
2 Dec	506.40	7.15 ₹ 7,507.5	0.5 525.00	31.72	24 25,200	11 11,550	68 71,400
1 Dec	508.75	6.65 ₹ 6,982.5	-0.05 -52.50	31.77	16 16,800	5 5,250	56 58,800
28 Nov	511.75	6.6 ₹ 6,930	-4.3 -4515.00	30.47	40 42,000	21 22,050	51 53,550
27 Nov	509.50	10.8 ₹ 11,340	0.25 262.50	-	0 0	0 0	0 0
26 Nov	507.20	10.8 ₹ 11,340	0.25 262.50	-	0 0	2 2,100	0 0
25 Nov	501.30	10.8 ₹ 11,340	0.25 262.50	31.98	12 12,600	3 3,150	31 32,550
24 Nov	505.80	10.55 ₹ 11,077.5	-19.85 -20842.50	32.92	37 38,850	18 18,900	18 18,900
21 Nov	503.15	30.4 ₹ 31,920	0 0.00	4.33	0 0	0 0	0 0
20 Nov	507.65	30.4 ₹ 31,920	0 0.00	4.90	0 0	0 0	0 0
19 Nov	506.95	30.4 ₹ 31,920	0 0.00	4.95	0 0	0 0	0 0
18 Nov	488.55	30.4 ₹ 31,920	0 0.00	1.83	0 0	0 0	0 0
17 Nov	486.00	30.4 ₹ 31,920	0 0.00	1.43	0 0	0 0	0 0
14 Nov	485.60	30.4 ₹ 31,920	0 0.00	1.33	0 0	0 0	0 0
13 Nov	489.15	30.4 ₹ 31,920	0 0.00	1.77	0 0	0 0	0 0
12 Nov	497.75	30.4 ₹ 31,920	0 0.00	3.00	0 0	0 0	0 0
11 Nov	489.80	30.4 ₹ 31,920	0 0.00	1.99	0 0	0 0	0 0
10 Nov	485.70	30.4 ₹ 31,920	0 0.00	1.36	0 0	0 0	0 0
7 Nov	491.10	30.4 ₹ 31,920	0 0.00	1.98	0 0	0 0	0 0
6 Nov	482.90	30.4 ₹ 31,920	0 0.00	0.97	0 0	0 0	0 0
4 Nov	483.80	30.4 ₹ 31,920	0 0.00	0.98	0 0	0 0	0 0
3 Nov	481.25	30.4 ₹ 31,920	0 0.00	0.54	0 0	0 0	0 0
31 Oct	472.75	30.4 ₹ 31,920	0 0.00	-	0 0	0 0	0 0
30 Oct	482.95	30.4 ₹ 31,920	0 0.00	1.00	0 0	0 0	0 0
29 Oct	483.15	30.4 ₹ 31,920	0 0.00	1.10	0 0	0 0	0 0

For Sona Blw Precision Frgs L - strike price 485 expiring on 30DEC2025

Delta for 485 PE is -0.36

Historical price for 485 PE is as follows

On 5 Dec SONACOMS was trading at 492.85. The strike last trading price was 9.25, which was 1.35 higher than the previous day. The implied volatity was 27.98, the open interest changed by 4 which increased total open position to 75

On 4 Dec SONACOMS was trading at 499.65. The strike last trading price was 7.8, which was -3.25 lower than the previous day. The implied volatity was 29.26, the open interest changed by 1 which increased total open position to 73

On 3 Dec SONACOMS was trading at 491.65. The strike last trading price was 10.8, which was 3.65 higher than the previous day. The implied volatity was 29.61, the open interest changed by 6 which increased total open position to 74

On 2 Dec SONACOMS was trading at 506.40. The strike last trading price was 7.15, which was 0.5 higher than the previous day. The implied volatity was 31.72, the open interest changed by 11 which increased total open position to 68

On 1 Dec SONACOMS was trading at 508.75. The strike last trading price was 6.65, which was -0.05 lower than the previous day. The implied volatity was 31.77, the open interest changed by 5 which increased total open position to 56

On 28 Nov SONACOMS was trading at 511.75. The strike last trading price was 6.6, which was -4.3 lower than the previous day. The implied volatity was 30.47, the open interest changed by 21 which increased total open position to 51

On 27 Nov SONACOMS was trading at 509.50. The strike last trading price was 10.8, 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 0

On 26 Nov SONACOMS was trading at 507.20. The strike last trading price was 10.8, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 25 Nov SONACOMS was trading at 501.30. The strike last trading price was 10.8, which was 0.25 higher than the previous day. The implied volatity was 31.98, the open interest changed by 3 which increased total open position to 31

On 24 Nov SONACOMS was trading at 505.80. The strike last trading price was 10.55, which was -19.85 lower than the previous day. The implied volatity was 32.92, the open interest changed by 18 which increased total open position to 18

On 21 Nov SONACOMS was trading at 503.15. The strike last trading price was 30.4, 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 20 Nov SONACOMS was trading at 507.65. The strike last trading price was 30.4, which was 0 lower than the previous day. The implied volatity was 4.90, 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 30.4, which was 0 lower than the previous day. The implied volatity was 4.95, the open interest changed by 0 which decreased total open position to 0

On 18 Nov SONACOMS was trading at 488.55. The strike last trading price was 30.4, which was 0 lower than the previous day. The implied volatity was 1.83, the open interest changed by 0 which decreased total open position to 0

On 17 Nov SONACOMS was trading at 486.00. The strike last trading price was 30.4, which was 0 lower than the previous day. The implied volatity was 1.43, the open interest changed by 0 which decreased total open position to 0

On 14 Nov SONACOMS was trading at 485.60. The strike last trading price was 30.4, which was 0 lower than the previous day. The implied volatity was 1.33, the open interest changed by 0 which decreased total open position to 0

On 13 Nov SONACOMS was trading at 489.15. The strike last trading price was 30.4, which was 0 lower than the previous day. The implied volatity was 1.77, the open interest changed by 0 which decreased total open position to 0

On 12 Nov SONACOMS was trading at 497.75. The strike last trading price was 30.4, which was 0 lower than the previous day. The implied volatity was 3.00, the open interest changed by 0 which decreased total open position to 0

On 11 Nov SONACOMS was trading at 489.80. The strike last trading price was 30.4, which was 0 lower than the previous day. The implied volatity was 1.99, the open interest changed by 0 which decreased total open position to 0

On 10 Nov SONACOMS was trading at 485.70. The strike last trading price was 30.4, which was 0 lower than the previous day. The implied volatity was 1.36, the open interest changed by 0 which decreased total open position to 0

On 7 Nov SONACOMS was trading at 491.10. The strike last trading price was 30.4, which was 0 lower than the previous day. The implied volatity was 1.98, the open interest changed by 0 which decreased total open position to 0

On 6 Nov SONACOMS was trading at 482.90. The strike last trading price was 30.4, which was 0 lower than the previous day. The implied volatity was 0.97, the open interest changed by 0 which decreased total open position to 0

On 4 Nov SONACOMS was trading at 483.80. The strike last trading price was 30.4, which was 0 lower than the previous day. The implied volatity was 0.98, the open interest changed by 0 which decreased total open position to 0

On 3 Nov SONACOMS was trading at 481.25. The strike last trading price was 30.4, which was 0 lower than the previous day. The implied volatity was 0.54, the open interest changed by 0 which decreased total open position to 0

On 31 Oct SONACOMS was trading at 472.75. The strike last trading price was 30.4, 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 30 Oct SONACOMS was trading at 482.95. The strike last trading price was 30.4, which was 0 lower than the previous day. The implied volatity was 1.00, the open interest changed by 0 which decreased total open position to 0

On 29 Oct SONACOMS was trading at 483.15. The strike last trading price was 30.4, which was 0 lower than the previous day. The implied volatity was 1.10, 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