SONACOMS

Sona Blw Precision Frgs L

484 -4.30 (-0.88%)

L: 483 H: 489.55

Back to Option Chain

Historical option data for SONACOMS
24 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 27-JAN-2026 490 CE
Delta: 0.50 Vega: 0.59 Theta: -0.32 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	484.00	16.7 ₹ 20,457.5	-1.4 -1715.00	29.65	142 1,73,950	41 50,225	115 1,40,875
23 Dec	488.30	19 ₹ 23,275	-3.6 -4410.00	28.01	169 2,07,025	63 77,175	75 91,875
22 Dec	493.45	22.6 ₹ 27,685	-4 -4900.00	30.29	8 9,800	1 1,225	11 13,475
19 Dec	496.80	26.6 ₹ 32,585	6.5 7962.50	31.21	14 17,150	9 11,025	10 12,250
18 Dec	486.45	20.1 ₹ 24,622.5	-20.05 -24561.25	29.65	1 1,225	0 0	0 0
17 Dec	489.90	40.15 ₹ 49,183.75	0 0.00	-	0 0	0 0	0 0
16 Dec	484.95	40.15 ₹ 49,183.75	0 0.00	-	0 0	0 0	0 0
15 Dec	486.90	40.15 ₹ 49,183.75	0 0.00	-	0 0	0 0	0 0
12 Dec	492.50	40.15 ₹ 49,183.75	0 0.00	-	0 0	0 0	0 0
11 Dec	483.15	40.15 ₹ 49,183.75	0 0.00	-	0 0	0 0	0 0
10 Dec	471.55	40.15 ₹ 49,183.75	0 0.00	2.37	0 0	0 0	0 0
9 Dec	479.15	40.15 ₹ 49,183.75	0 0.00	0.67	0 0	0 0	0 0
8 Dec	486.35	40.15 ₹ 49,183.75	0 0.00	-	0 0	0 0	0 0
5 Dec	492.85	40.15 ₹ 49,183.75	0 0.00	-	0 0	0 0	0 0
4 Dec	499.65	40.15 ₹ 49,183.75	0 0.00	-	0 0	0 0	0 0
3 Dec	491.65	40.15 ₹ 49,183.75	0 0.00	-	0 0	0 0	0 0
2 Dec	506.40	40.15 ₹ 49,183.75	0 0.00	-	0 0	0 0	0 0

1 Dec	508.75	40.15 ₹ 49,183.75	0 0.00	-	0 0	0 0	0 0
28 Nov	511.75	40.15 ₹ 49,183.75	0 0.00	-	0 0	0 0	0 0
27 Nov	509.50	40.15 ₹ 49,183.75	0 0.00	-	0 0	0 0	0 0
25 Nov	501.30	40.15 ₹ 49,183.75	0 0.00	-	0 0	0 0	0 0
19 Nov	506.95	40.15 ₹ 49,183.75	0 0.00	-	0 0	0 0	0 0
17 Nov	486.00	40.15 ₹ 49,183.75	0 0.00	-	0 0	0 0	0 0
14 Nov	485.60	40.15 ₹ 49,183.75	0 0.00	-	0 0	0 0	0 0
13 Nov	489.15	40.15 ₹ 49,183.75	0 0.00	-	0 0	0 0	0 0
12 Nov	497.75	40.15 ₹ 49,183.75	0 0.00	-	0 0	0 0	0 0
11 Nov	489.80	40.15 ₹ 49,183.75	0 0.00	-	0 0	0 0	0 0
10 Nov	485.70	40.15 ₹ 49,183.75	0 0.00	-	0 0	0 0	0 0
7 Nov	491.10	40.15 ₹ 49,183.75	0 0.00	-	0 0	0 0	0 0
6 Nov	482.90	40.15 ₹ 49,183.75	0 0.00	-	0 0	0 0	0 0
31 Oct	472.75	40.15 ₹ 49,183.75	0 0.00	-	0 0	0 0	0 0
30 Oct	482.95	40.15 ₹ 49,183.75	0 0.00	-	0 0	0 0	0 0

For Sona Blw Precision Frgs L - strike price 490 expiring on 27JAN2026

Delta for 490 CE is 0.50

Historical price for 490 CE is as follows

On 24 Dec SONACOMS was trading at 484.00. The strike last trading price was 16.7, which was -1.4 lower than the previous day. The implied volatity was 29.65, the open interest changed by 41 which increased total open position to 115

On 23 Dec SONACOMS was trading at 488.30. The strike last trading price was 19, which was -3.6 lower than the previous day. The implied volatity was 28.01, the open interest changed by 63 which increased total open position to 75

On 22 Dec SONACOMS was trading at 493.45. The strike last trading price was 22.6, which was -4 lower than the previous day. The implied volatity was 30.29, the open interest changed by 1 which increased total open position to 11

On 19 Dec SONACOMS was trading at 496.80. The strike last trading price was 26.6, which was 6.5 higher than the previous day. The implied volatity was 31.21, the open interest changed by 9 which increased total open position to 10

On 18 Dec SONACOMS was trading at 486.45. The strike last trading price was 20.1, which was -20.05 lower than the previous day. The implied volatity was 29.65, 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 40.15, 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 40.15, 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 40.15, 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 40.15, 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 40.15, 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 40.15, which was 0 lower than the previous day. The implied volatity was 2.37, 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 40.15, which was 0 lower than the previous day. The implied volatity was 0.67, 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 40.15, 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 40.15, 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 40.15, 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 40.15, 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 40.15, 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 40.15, 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 40.15, 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 40.15, 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 40.15, 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 40.15, 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 Nov SONACOMS was trading at 486.00. The strike last trading price was 40.15, 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 40.15, 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 40.15, 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 40.15, 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 40.15, 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 40.15, 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 40.15, 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 40.15, 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 40.15, 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 40.15, 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 490 PE
Delta: -0.50 Vega: 0.59 Theta: -0.19 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	484.00	18.75 ₹ 22,968.75	1.05 1286.25	30.40	33 40,425	0 0	16 19,600
23 Dec	488.30	16.95 ₹ 20,763.75	3.3 4042.50	31.47	42 51,450	13 15,925	17 20,825
22 Dec	493.45	13.65 ₹ 16,721.25	-0.15 -183.75	28.10	4 4,900	2 2,450	4 4,900
19 Dec	496.80	13.8 ₹ 16,905	0.65 796.25	30.73	3 3,675	2 2,450	3 3,675
18 Dec	486.45	13.15 ₹ 16,108.75	-25.2 -30870.00	-	0 0	0 0	1 1,225
17 Dec	489.90	13.15 ₹ 16,108.75	-25.2 -30870.00	-	0 0	0 0	1 1,225
16 Dec	484.95	13.15 ₹ 16,108.75	-25.2 -30870.00	-	0 0	0 0	1 1,225
15 Dec	486.90	13.15 ₹ 16,108.75	-25.2 -30870.00	-	0 0	0 0	0 0
12 Dec	492.50	13.15 ₹ 16,108.75	-25.2 -30870.00	-	0 0	0 0	1 1,225
11 Dec	483.15	13.15 ₹ 16,108.75	-25.2 -30870.00	-	0 0	0 0	1 1,225
10 Dec	471.55	13.15 ₹ 16,108.75	-25.2 -30870.00	-	0 0	0 0	1 1,225
9 Dec	479.15	13.15 ₹ 16,108.75	-25.2 -30870.00	-	0 0	0 0	0 0
8 Dec	486.35	13.15 ₹ 16,108.75	-25.2 -30870.00	-	0 0	0 0	1 1,225
5 Dec	492.85	13.15 ₹ 16,108.75	-25.2 -30870.00	-	0 0	0 0	0 0
4 Dec	499.65	13.15 ₹ 16,108.75	-25.2 -30870.00	-	0 0	0 0	0 0
3 Dec	491.65	13.15 ₹ 16,108.75	-25.2 -30870.00	-	0 0	0 0	0 0
2 Dec	506.40	13.15 ₹ 16,108.75	-25.2 -30870.00	-	0 0	0 0	0 0
1 Dec	508.75	13.15 ₹ 16,108.75	-25.2 -30870.00	-	0 0	0 0	0 0
28 Nov	511.75	13.15 ₹ 16,108.75	-25.2 -30870.00	-	0 0	1 1,225	0 0
27 Nov	509.50	13.15 ₹ 16,108.75	-25.2 -30870.00	30.18	1 1,225	0 0	0 0
25 Nov	501.30	38.35 ₹ 46,978.75	0 0.00	-	0 0	0 0	0 0
19 Nov	506.95	38.35 ₹ 46,978.75	0 0.00	3.48	0 0	0 0	0 0
17 Nov	486.00	38.35 ₹ 46,978.75	0 0.00	0.87	0 0	0 0	0 0
14 Nov	485.60	38.35 ₹ 46,978.75	0 0.00	1.07	0 0	0 0	0 0
13 Nov	489.15	38.35 ₹ 46,978.75	0 0.00	1.27	0 0	0 0	0 0
12 Nov	497.75	38.35 ₹ 46,978.75	0 0.00	2.26	0 0	0 0	0 0
11 Nov	489.80	38.35 ₹ 46,978.75	0 0.00	1.44	0 0	0 0	0 0
10 Nov	485.70	38.35 ₹ 46,978.75	0 0.00	0.87	0 0	0 0	0 0
7 Nov	491.10	38.35 ₹ 46,978.75	0 0.00	1.44	0 0	0 0	0 0
6 Nov	482.90	38.35 ₹ 46,978.75	0 0.00	0.60	0 0	0 0	0 0
31 Oct	472.75	38.35 ₹ 46,978.75	0 0.00	-	0 0	0 0	0 0
30 Oct	482.95	38.35 ₹ 46,978.75	0 0.00	-	0 0	0 0	0 0

For Sona Blw Precision Frgs L - strike price 490 expiring on 27JAN2026

Delta for 490 PE is -0.50

Historical price for 490 PE is as follows

On 24 Dec SONACOMS was trading at 484.00. The strike last trading price was 18.75, which was 1.05 higher than the previous day. The implied volatity was 30.40, the open interest changed by 0 which decreased total open position to 16

On 23 Dec SONACOMS was trading at 488.30. The strike last trading price was 16.95, which was 3.3 higher than the previous day. The implied volatity was 31.47, the open interest changed by 13 which increased total open position to 17

On 22 Dec SONACOMS was trading at 493.45. The strike last trading price was 13.65, which was -0.15 lower than the previous day. The implied volatity was 28.10, the open interest changed by 2 which increased total open position to 4

On 19 Dec SONACOMS was trading at 496.80. The strike last trading price was 13.8, which was 0.65 higher than the previous day. The implied volatity was 30.73, the open interest changed by 2 which increased total open position to 3

On 18 Dec SONACOMS was trading at 486.45. The strike last trading price was 13.15, which was -25.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 17 Dec SONACOMS was trading at 489.90. The strike last trading price was 13.15, which was -25.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 16 Dec SONACOMS was trading at 484.95. The strike last trading price was 13.15, which was -25.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 15 Dec SONACOMS was trading at 486.90. The strike last trading price was 13.15, which was -25.2 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 13.15, which was -25.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 11 Dec SONACOMS was trading at 483.15. The strike last trading price was 13.15, which was -25.2 lower than the previous day. The implied volatity was -, 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 13.15, which was -25.2 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 13.15, which was -25.2 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 13.15, which was -25.2 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 13.15, which was -25.2 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 13.15, which was -25.2 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 13.15, which was -25.2 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 13.15, which was -25.2 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 13.15, which was -25.2 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 13.15, which was -25.2 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 13.15, which was -25.2 lower than the previous day. The implied volatity was 30.18, 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 38.35, 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 38.35, which was 0 lower than the previous day. The implied volatity was 3.48, 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 38.35, which was 0 lower than the previous day. The implied volatity was 0.87, 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 38.35, which was 0 lower than the previous day. The implied volatity was 1.07, 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 38.35, which was 0 lower than the previous day. The implied volatity was 1.27, 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 38.35, which was 0 lower than the previous day. The implied volatity was 2.26, 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 38.35, which was 0 lower than the previous day. The implied volatity was 1.44, 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 38.35, which was 0 lower than the previous day. The implied volatity was 0.87, 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 38.35, which was 0 lower than the previous day. The implied volatity was 1.44, 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 38.35, which was 0 lower than the previous day. The implied volatity was 0.60, 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 38.35, 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 38.35, 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

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