SONACOMS

Sona Blw Precision Frgs L

481.4 -4.95 (-1.02%)

L: 478.55 H: 489.5

Back to Option Chain

Historical option data for SONACOMS
05 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 495 CE
Delta: 0.37 Vega: 0.45 Theta: -0.32 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Jan	481.40	7.95 ₹ 9,738.75	-3.55 -4348.75	27.10	87 1,06,575	8 9,800	53 64,925
2 Jan	486.35	11.2 ₹ 13,720	-2.2 -2695.00	26.83	97 1,18,825	30 36,750	44 53,900
1 Jan	474.30	12.9 ₹ 15,802.5	-8.2 -10045.00	-	0 0	0 0	14 17,150
31 Dec	479.40	12.9 ₹ 15,802.5	-8.2 -10045.00	-	0 0	0 0	0 0
30 Dec	478.80	12.9 ₹ 15,802.5	-8.2 -10045.00	-	0 0	0 0	14 17,150
29 Dec	477.40	12.9 ₹ 15,802.5	-8.2 -10045.00	-	0 0	0 0	14 17,150
26 Dec	482.10	12.9 ₹ 15,802.5	-8.2 -10045.00	28.70	8 9,800	4 4,900	14 17,150
24 Dec	484.00	21.1 ₹ 25,847.5	4.55 5573.75	-	0 0	0 0	10 12,250
23 Dec	488.30	21.1 ₹ 25,847.5	4.55 5573.75	-	0 0	0 0	0 0
22 Dec	493.45	21.1 ₹ 25,847.5	4.55 5573.75	32.08	2 2,450	0 0	10 12,250
19 Dec	496.80	16.55 ₹ 20,273.75	-22.1 -27072.50	19.23	10 12,250	8 9,800	8 9,800

18 Dec	486.45	38.65 ₹ 47,346.25	0 0.00	0.79	0 0	0 0	0 0
17 Dec	489.90	38.65 ₹ 47,346.25	0 0.00	0.10	0 0	0 0	0 0
16 Dec	484.95	38.65 ₹ 47,346.25	0 0.00	1.00	0 0	0 0	0 0
15 Dec	486.90	38.65 ₹ 47,346.25	0 0.00	0.65	0 0	0 0	0 0
12 Dec	492.50	38.65 ₹ 47,346.25	0 0.00	-	0 0	0 0	0 0
11 Dec	483.15	38.65 ₹ 47,346.25	0 0.00	0.92	0 0	0 0	0 0
10 Dec	471.55	38.65 ₹ 47,346.25	0 0.00	3.18	0 0	0 0	0 0
9 Dec	479.15	38.65 ₹ 47,346.25	0 0.00	1.47	0 0	0 0	0 0
8 Dec	486.35	38.65 ₹ 47,346.25	0 0.00	0.43	0 0	0 0	0 0
5 Dec	492.85	38.65 ₹ 47,346.25	0 0.00	-	0 0	0 0	0 0
4 Dec	499.65	38.65 ₹ 47,346.25	0 0.00	-	0 0	0 0	0 0
3 Dec	491.65	38.65 ₹ 47,346.25	0 0.00	-	0 0	0 0	0 0
2 Dec	506.40	38.65 ₹ 47,346.25	0 0.00	-	0 0	0 0	0 0
1 Dec	508.75	38.65 ₹ 47,346.25	0 0.00	-	0 0	0 0	0 0
28 Nov	511.75	38.65 ₹ 47,346.25	0 0.00	-	0 0	0 0	0 0
27 Nov	509.50	38.65 ₹ 47,346.25	0 0.00	-	0 0	0 0	0 0

For Sona Blw Precision Frgs L - strike price 495 expiring on 27JAN2026

Delta for 495 CE is 0.37

Historical price for 495 CE is as follows

On 5 Jan SONACOMS was trading at 481.40. The strike last trading price was 7.95, which was -3.55 lower than the previous day. The implied volatity was 27.10, the open interest changed by 8 which increased total open position to 53

On 2 Jan SONACOMS was trading at 486.35. The strike last trading price was 11.2, which was -2.2 lower than the previous day. The implied volatity was 26.83, the open interest changed by 30 which increased total open position to 44

On 1 Jan SONACOMS was trading at 474.30. The strike last trading price was 12.9, which was -8.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 31 Dec SONACOMS was trading at 479.40. The strike last trading price was 12.9, which was -8.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 30 Dec SONACOMS was trading at 478.80. The strike last trading price was 12.9, which was -8.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 29 Dec SONACOMS was trading at 477.40. The strike last trading price was 12.9, which was -8.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 26 Dec SONACOMS was trading at 482.10. The strike last trading price was 12.9, which was -8.2 lower than the previous day. The implied volatity was 28.70, the open interest changed by 4 which increased total open position to 14

On 24 Dec SONACOMS was trading at 484.00. The strike last trading price was 21.1, which was 4.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 23 Dec SONACOMS was trading at 488.30. The strike last trading price was 21.1, which was 4.55 higher 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 21.1, which was 4.55 higher than the previous day. The implied volatity was 32.08, the open interest changed by 0 which decreased total open position to 10

On 19 Dec SONACOMS was trading at 496.80. The strike last trading price was 16.55, which was -22.1 lower than the previous day. The implied volatity was 19.23, the open interest changed by 8 which increased total open position to 8

On 18 Dec SONACOMS was trading at 486.45. The strike last trading price was 38.65, which was 0 lower than the previous day. The implied volatity was 0.79, 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 38.65, which was 0 lower than the previous day. The implied volatity was 0.10, 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 38.65, 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 15 Dec SONACOMS was trading at 486.90. The strike last trading price was 38.65, which was 0 lower than the previous day. The implied volatity was 0.65, 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 38.65, 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 38.65, which was 0 lower than the previous day. The implied volatity was 0.92, 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 38.65, which was 0 lower than the previous day. The implied volatity was 3.18, 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 38.65, which was 0 lower than the previous day. The implied volatity was 1.47, 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 38.65, which was 0 lower than the previous day. The implied volatity was 0.43, 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 38.65, 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 38.65, 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 38.65, 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 38.65, 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 38.65, 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 38.65, 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 38.65, 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 495 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Jan	481.40	18.25 ₹ 22,356.25	-8.9 -10902.50	-	0 0	0 0	17 20,825
2 Jan	486.35	18.25 ₹ 22,356.25	-8.9 -10902.50	30.26	26 31,850	17 20,825	17 20,825
1 Jan	474.30	27.15 ₹ 33,258.75	0 0.00	-	0 0	0 0	0 0
31 Dec	479.40	27.15 ₹ 33,258.75	0 0.00	-	0 0	0 0	0 0
30 Dec	478.80	27.15 ₹ 33,258.75	0 0.00	-	0 0	0 0	0 0
29 Dec	477.40	27.15 ₹ 33,258.75	0 0.00	-	0 0	0 0	0 0
26 Dec	482.10	27.15 ₹ 33,258.75	0 0.00	-	0 0	0 0	0 0
24 Dec	484.00	27.15 ₹ 33,258.75	0 0.00	-	0 0	0 0	0 0
23 Dec	488.30	27.15 ₹ 33,258.75	0 0.00	-	0 0	0 0	0 0
22 Dec	493.45	27.15 ₹ 33,258.75	0 0.00	0.59	0 0	0 0	0 0
19 Dec	496.80	27.15 ₹ 33,258.75	0 0.00	1.58	0 0	0 0	0 0
18 Dec	486.45	27.15 ₹ 33,258.75	0 0.00	-	0 0	0 0	0 0
17 Dec	489.90	27.15 ₹ 33,258.75	0 0.00	-	0 0	0 0	0 0
16 Dec	484.95	27.15 ₹ 33,258.75	0 0.00	-	0 0	0 0	0 0
15 Dec	486.90	27.15 ₹ 33,258.75	0 0.00	-	0 0	0 0	0 0
12 Dec	492.50	27.15 ₹ 33,258.75	0 0.00	0.83	0 0	0 0	0 0
11 Dec	483.15	27.15 ₹ 33,258.75	0 0.00	-	0 0	0 0	0 0
10 Dec	471.55	27.15 ₹ 33,258.75	0 0.00	-	0 0	0 0	0 0
9 Dec	479.15	27.15 ₹ 33,258.75	0 0.00	-	0 0	0 0	0 0
8 Dec	486.35	27.15 ₹ 33,258.75	0 0.00	-	0 0	0 0	0 0
5 Dec	492.85	27.15 ₹ 33,258.75	0 0.00	0.92	0 0	0 0	0 0
4 Dec	499.65	27.15 ₹ 33,258.75	0 0.00	1.99	0 0	0 0	0 0
3 Dec	491.65	27.15 ₹ 33,258.75	0 0.00	0.84	0 0	0 0	0 0
2 Dec	506.40	27.15 ₹ 33,258.75	0 0.00	3.21	0 0	0 0	0 0
1 Dec	508.75	27.15 ₹ 33,258.75	0 0.00	3.48	0 0	0 0	0 0
28 Nov	511.75	27.15 ₹ 33,258.75	0 0.00	3.75	0 0	0 0	0 0
27 Nov	509.50	27.15 ₹ 33,258.75	0 0.00	3.32	0 0	0 0	0 0

For Sona Blw Precision Frgs L - strike price 495 expiring on 27JAN2026

Delta for 495 PE is -

Historical price for 495 PE is as follows

On 5 Jan SONACOMS was trading at 481.40. The strike last trading price was 18.25, which was -8.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17

On 2 Jan SONACOMS was trading at 486.35. The strike last trading price was 18.25, which was -8.9 lower than the previous day. The implied volatity was 30.26, the open interest changed by 17 which increased total open position to 17

On 1 Jan SONACOMS was trading at 474.30. The strike last trading price was 27.15, 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 Dec SONACOMS was trading at 479.40. The strike last trading price was 27.15, 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 Dec SONACOMS was trading at 478.80. The strike last trading price was 27.15, 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 29 Dec SONACOMS was trading at 477.40. The strike last trading price was 27.15, 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 26 Dec SONACOMS was trading at 482.10. The strike last trading price was 27.15, 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 24 Dec SONACOMS was trading at 484.00. The strike last trading price was 27.15, 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 23 Dec SONACOMS was trading at 488.30. The strike last trading price was 27.15, 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 22 Dec SONACOMS was trading at 493.45. The strike last trading price was 27.15, which was 0 lower than the previous day. The implied volatity was 0.59, 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 27.15, which was 0 lower than the previous day. The implied volatity was 1.58, 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 27.15, 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 Dec SONACOMS was trading at 489.90. The strike last trading price was 27.15, 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 27.15, 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 27.15, 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 27.15, which was 0 lower than the previous day. The implied volatity was 0.83, 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 27.15, 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 27.15, 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 9 Dec SONACOMS was trading at 479.15. The strike last trading price was 27.15, 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 8 Dec SONACOMS was trading at 486.35. The strike last trading price was 27.15, 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 27.15, which was 0 lower than the previous day. The implied volatity was 0.92, 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 27.15, 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 3 Dec SONACOMS was trading at 491.65. The strike last trading price was 27.15, which was 0 lower than the previous day. The implied volatity was 0.84, 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 27.15, which was 0 lower than the previous day. The implied volatity was 3.21, 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 27.15, 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 28 Nov SONACOMS was trading at 511.75. The strike last trading price was 27.15, which was 0 lower than the previous day. The implied volatity was 3.75, 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 27.15, which was 0 lower than the previous day. The implied volatity was 3.32, 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

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