SONACOMS
Sona Blw Precision Frgs L
Historical option data for SONACOMS
20 Feb 2026 04:13 PM IST
| SONACOMS 24-FEB-2026 495 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.94
Vega: 0.07
Theta: -0.52
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 532.10 | 38 | 1 | 45.96 | 10 | -9 | 104 | |||||||||
| 19 Feb | 528.05 | 37 | -1.8 | 59.79 | 2 | -1 | 114 | |||||||||
| 18 Feb | 531.80 | 38.5 | 0.1 | 37.73 | 19 | -9 | 114 | |||||||||
| 17 Feb | 529.75 | 38.4 | 6.45 | 55.52 | 5 | 0 | 127 | |||||||||
| 16 Feb | 525.10 | 31.95 | -3.65 | 22.75 | 19 | -8 | 136 | |||||||||
| 13 Feb | 527.95 | 35.6 | -6.3 | 31.58 | 5 | -2 | 144 | |||||||||
| 12 Feb | 532.80 | 42 | -6.75 | 38.48 | 12 | -7 | 146 | |||||||||
| 11 Feb | 538.00 | 48.75 | 7.5 | 49.67 | 3 | 0 | 153 | |||||||||
| 10 Feb | 531.10 | 41.25 | 1.35 | 40.27 | 10 | -6 | 154 | |||||||||
| 9 Feb | 530.60 | 39.9 | 15.25 | 34.87 | 13 | -6 | 161 | |||||||||
| 6 Feb | 513.50 | 24.65 | -15.7 | 26.28 | 38 | -18 | 167 | |||||||||
| 5 Feb | 524.25 | 40.35 | -4.6 | 45.17 | 2 | -1 | 186 | |||||||||
| 4 Feb | 532.85 | 44.95 | 1.85 | 42.55 | 13 | -8 | 190 | |||||||||
| 3 Feb | 530.20 | 43.05 | 23.85 | 38.63 | 281 | -140 | 200 | |||||||||
| 2 Feb | 499.50 | 20 | 5.4 | 32.68 | 422 | 35 | 340 | |||||||||
| 1 Feb | 489.75 | 15.15 | -3.95 | 32.2 | 245 | -2 | 306 | |||||||||
| 30 Jan | 495.75 | 18.75 | -0.2 | 35.13 | 776 | 277 | 308 | |||||||||
| 29 Jan | 494.05 | 19.55 | 0.25 | 34.83 | 72 | 3 | 30 | |||||||||
| 28 Jan | 494.10 | 18.4 | -5.2 | 33.35 | 160 | 31 | 31 | |||||||||
| 27 Jan | 487.80 | 23.6 | 0 | 0.4 | 0 | 0 | 0 | |||||||||
| 23 Jan | 456.10 | 23.6 | 0 | 7.53 | 0 | 0 | 0 | |||||||||
| 22 Jan | 469.10 | 23.6 | 0 | 4.28 | 0 | 0 | 0 | |||||||||
| 21 Jan | 444.45 | 23.6 | 0 | 9.1 | 0 | 0 | 0 | |||||||||
| 20 Jan | 445.95 | 23.6 | 0 | 9.51 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 19 Jan | 447.65 | 23.6 | 0 | 8.42 | 0 | 0 | 0 | |||||||||
| 16 Jan | 460.10 | 23.6 | 0 | 5.65 | 0 | 0 | 0 | |||||||||
| 14 Jan | 461.65 | 23.6 | 0 | 5.24 | 0 | 0 | 0 | |||||||||
| 13 Jan | 457.05 | 23.6 | 0 | 5.94 | 0 | 0 | 0 | |||||||||
| 12 Jan | 456.85 | 23.6 | 0 | 5.87 | 0 | 0 | 0 | |||||||||
| 9 Jan | 459.65 | 23.6 | 0 | 4.63 | 0 | 0 | 0 | |||||||||
| 8 Jan | 462.85 | 23.6 | 0 | 4.68 | 0 | 0 | 0 | |||||||||
| 7 Jan | 473.80 | 23.6 | 0 | 2.65 | 0 | 0 | 0 | |||||||||
| 6 Jan | 476.45 | 23.6 | 0 | 2.01 | 0 | 0 | 0 | |||||||||
| 5 Jan | 481.40 | 23.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 486.35 | 23.6 | - | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 474.30 | 23.6 | - | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 479.40 | 23.6 | 0 | 1.44 | 0 | 0 | 0 | |||||||||
For Sona Blw Precision Frgs L - strike price 495 expiring on 24FEB2026
Delta for 495 CE is 0.94
Historical price for 495 CE is as follows
On 20 Feb SONACOMS was trading at 532.10. The strike last trading price was 38, which was 1 higher than the previous day. The implied volatity was 45.96, the open interest changed by -9 which decreased total open position to 104
On 19 Feb SONACOMS was trading at 528.05. The strike last trading price was 37, which was -1.8 lower than the previous day. The implied volatity was 59.79, the open interest changed by -1 which decreased total open position to 114
On 18 Feb SONACOMS was trading at 531.80. The strike last trading price was 38.5, which was 0.1 higher than the previous day. The implied volatity was 37.73, the open interest changed by -9 which decreased total open position to 114
On 17 Feb SONACOMS was trading at 529.75. The strike last trading price was 38.4, which was 6.45 higher than the previous day. The implied volatity was 55.52, the open interest changed by 0 which decreased total open position to 127
On 16 Feb SONACOMS was trading at 525.10. The strike last trading price was 31.95, which was -3.65 lower than the previous day. The implied volatity was 22.75, the open interest changed by -8 which decreased total open position to 136
On 13 Feb SONACOMS was trading at 527.95. The strike last trading price was 35.6, which was -6.3 lower than the previous day. The implied volatity was 31.58, the open interest changed by -2 which decreased total open position to 144
On 12 Feb SONACOMS was trading at 532.80. The strike last trading price was 42, which was -6.75 lower than the previous day. The implied volatity was 38.48, the open interest changed by -7 which decreased total open position to 146
On 11 Feb SONACOMS was trading at 538.00. The strike last trading price was 48.75, which was 7.5 higher than the previous day. The implied volatity was 49.67, the open interest changed by 0 which decreased total open position to 153
On 10 Feb SONACOMS was trading at 531.10. The strike last trading price was 41.25, which was 1.35 higher than the previous day. The implied volatity was 40.27, the open interest changed by -6 which decreased total open position to 154
On 9 Feb SONACOMS was trading at 530.60. The strike last trading price was 39.9, which was 15.25 higher than the previous day. The implied volatity was 34.87, the open interest changed by -6 which decreased total open position to 161
On 6 Feb SONACOMS was trading at 513.50. The strike last trading price was 24.65, which was -15.7 lower than the previous day. The implied volatity was 26.28, the open interest changed by -18 which decreased total open position to 167
On 5 Feb SONACOMS was trading at 524.25. The strike last trading price was 40.35, which was -4.6 lower than the previous day. The implied volatity was 45.17, the open interest changed by -1 which decreased total open position to 186
On 4 Feb SONACOMS was trading at 532.85. The strike last trading price was 44.95, which was 1.85 higher than the previous day. The implied volatity was 42.55, the open interest changed by -8 which decreased total open position to 190
On 3 Feb SONACOMS was trading at 530.20. The strike last trading price was 43.05, which was 23.85 higher than the previous day. The implied volatity was 38.63, the open interest changed by -140 which decreased total open position to 200
On 2 Feb SONACOMS was trading at 499.50. The strike last trading price was 20, which was 5.4 higher than the previous day. The implied volatity was 32.68, the open interest changed by 35 which increased total open position to 340
On 1 Feb SONACOMS was trading at 489.75. The strike last trading price was 15.15, which was -3.95 lower than the previous day. The implied volatity was 32.2, the open interest changed by -2 which decreased total open position to 306
On 30 Jan SONACOMS was trading at 495.75. The strike last trading price was 18.75, which was -0.2 lower than the previous day. The implied volatity was 35.13, the open interest changed by 277 which increased total open position to 308
On 29 Jan SONACOMS was trading at 494.05. The strike last trading price was 19.55, which was 0.25 higher than the previous day. The implied volatity was 34.83, the open interest changed by 3 which increased total open position to 30
On 28 Jan SONACOMS was trading at 494.10. The strike last trading price was 18.4, which was -5.2 lower than the previous day. The implied volatity was 33.35, the open interest changed by 31 which increased total open position to 31
On 27 Jan SONACOMS was trading at 487.80. The strike last trading price was 23.6, which was 0 lower than the previous day. The implied volatity was 0.4, the open interest changed by 0 which decreased total open position to 0
On 23 Jan SONACOMS was trading at 456.10. The strike last trading price was 23.6, which was 0 lower than the previous day. The implied volatity was 7.53, the open interest changed by 0 which decreased total open position to 0
On 22 Jan SONACOMS was trading at 469.10. The strike last trading price was 23.6, which was 0 lower than the previous day. The implied volatity was 4.28, the open interest changed by 0 which decreased total open position to 0
On 21 Jan SONACOMS was trading at 444.45. The strike last trading price was 23.6, which was 0 lower than the previous day. The implied volatity was 9.1, the open interest changed by 0 which decreased total open position to 0
On 20 Jan SONACOMS was trading at 445.95. The strike last trading price was 23.6, which was 0 lower than the previous day. The implied volatity was 9.51, the open interest changed by 0 which decreased total open position to 0
On 19 Jan SONACOMS was trading at 447.65. The strike last trading price was 23.6, which was 0 lower than the previous day. The implied volatity was 8.42, the open interest changed by 0 which decreased total open position to 0
On 16 Jan SONACOMS was trading at 460.10. The strike last trading price was 23.6, which was 0 lower than the previous day. The implied volatity was 5.65, the open interest changed by 0 which decreased total open position to 0
On 14 Jan SONACOMS was trading at 461.65. The strike last trading price was 23.6, which was 0 lower than the previous day. The implied volatity was 5.24, the open interest changed by 0 which decreased total open position to 0
On 13 Jan SONACOMS was trading at 457.05. The strike last trading price was 23.6, 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 Jan SONACOMS was trading at 456.85. The strike last trading price was 23.6, which was 0 lower than the previous day. The implied volatity was 5.87, the open interest changed by 0 which decreased total open position to 0
On 9 Jan SONACOMS was trading at 459.65. The strike last trading price was 23.6, which was 0 lower than the previous day. The implied volatity was 4.63, the open interest changed by 0 which decreased total open position to 0
On 8 Jan SONACOMS was trading at 462.85. The strike last trading price was 23.6, which was 0 lower than the previous day. The implied volatity was 4.68, the open interest changed by 0 which decreased total open position to 0
On 7 Jan SONACOMS was trading at 473.80. The strike last trading price was 23.6, which was 0 lower than the previous day. The implied volatity was 2.65, the open interest changed by 0 which decreased total open position to 0
On 6 Jan SONACOMS was trading at 476.45. The strike last trading price was 23.6, which was 0 lower than the previous day. The implied volatity was 2.01, the open interest changed by 0 which decreased total open position to 0
On 5 Jan SONACOMS was trading at 481.40. The strike last trading price was 23.6, 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 Jan SONACOMS was trading at 486.35. The strike last trading price was 23.6, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Jan SONACOMS was trading at 474.30. The strike last trading price was 23.6, which was - 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 23.6, 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
| SONACOMS 24FEB2026 495 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.04
Vega: 0.05
Theta: -0.23
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 532.10 | 0.35 | -0.45 | 40.43 | 28 | 0 | 145 |
| 19 Feb | 528.05 | 0.75 | 0.15 | 38.7 | 55 | -10 | 145 |
| 18 Feb | 531.80 | 0.6 | -0.6 | 36.63 | 65 | -3 | 157 |
| 17 Feb | 529.75 | 1.3 | -0.55 | 39.17 | 77 | -33 | 160 |
| 16 Feb | 525.10 | 1.9 | -0.35 | 37.75 | 70 | -4 | 195 |
| 13 Feb | 527.95 | 2.35 | 0.1 | 36.12 | 118 | 14 | 199 |
| 12 Feb | 532.80 | 2.35 | 0.25 | 38.1 | 83 | -23 | 184 |
| 11 Feb | 538.00 | 2.1 | -0.95 | 37.97 | 37 | -4 | 206 |
| 10 Feb | 531.10 | 3.05 | -0.55 | 37.06 | 53 | 1 | 215 |
| 9 Feb | 530.60 | 3.55 | -3.3 | 37.55 | 40 | -3 | 215 |
| 6 Feb | 513.50 | 6.95 | 1.35 | 33.7 | 36 | -1 | 218 |
| 5 Feb | 524.25 | 5.8 | 0.7 | 37.12 | 27 | 2 | 221 |
| 4 Feb | 532.85 | 5.1 | -0.4 | 38.1 | 198 | 5 | 220 |
| 3 Feb | 530.20 | 5.6 | -8.35 | 38.04 | 533 | -107 | 215 |
| 2 Feb | 499.50 | 13.75 | -5.2 | 35.67 | 28 | -2 | 322 |
| 1 Feb | 489.75 | 19.7 | 2.5 | 38.63 | 63 | -5 | 330 |
| 30 Jan | 495.75 | 17.15 | -4.35 | 34.7 | 530 | 336 | 337 |
| 29 Jan | 494.05 | 21.5 | -13.7 | - | 0 | 0 | 0 |
| 28 Jan | 494.10 | 21.5 | -13.7 | 41.41 | 1 | 0 | 0 |
| 27 Jan | 487.80 | 35.2 | 0 | - | 0 | 0 | 0 |
| 23 Jan | 456.10 | 35.2 | 0 | - | 0 | 0 | 0 |
| 22 Jan | 469.10 | 35.2 | 0 | - | 0 | 0 | 0 |
| 21 Jan | 444.45 | 35.2 | 0 | - | 0 | 0 | 0 |
| 20 Jan | 445.95 | 35.2 | 0 | - | 0 | 0 | 0 |
| 19 Jan | 447.65 | 35.2 | 0 | - | 0 | 0 | 0 |
| 16 Jan | 460.10 | 35.2 | 0 | - | 0 | 0 | 0 |
| 14 Jan | 461.65 | 35.2 | 0 | - | 0 | 0 | 0 |
| 13 Jan | 457.05 | 35.2 | 0 | - | 0 | 0 | 0 |
| 12 Jan | 456.85 | 35.2 | 0 | - | 0 | 0 | 0 |
| 9 Jan | 459.65 | 35.2 | 0 | - | 0 | 0 | 0 |
| 8 Jan | 462.85 | 35.2 | 0 | - | 0 | 0 | 0 |
| 7 Jan | 473.80 | 35.2 | 0 | - | 0 | 0 | 0 |
| 6 Jan | 476.45 | 35.2 | 0 | - | 0 | 0 | 0 |
| 5 Jan | 481.40 | 35.2 | 0 | - | 0 | 0 | 0 |
| 2 Jan | 486.35 | 35.2 | - | - | 0 | 0 | 0 |
| 1 Jan | 474.30 | 35.2 | - | - | 0 | 0 | 0 |
| 31 Dec | 479.40 | 35.2 | 0 | - | 0 | 0 | 0 |
For Sona Blw Precision Frgs L - strike price 495 expiring on 24FEB2026
Delta for 495 PE is -0.04
Historical price for 495 PE is as follows
On 20 Feb SONACOMS was trading at 532.10. The strike last trading price was 0.35, which was -0.45 lower than the previous day. The implied volatity was 40.43, the open interest changed by 0 which decreased total open position to 145
On 19 Feb SONACOMS was trading at 528.05. The strike last trading price was 0.75, which was 0.15 higher than the previous day. The implied volatity was 38.7, the open interest changed by -10 which decreased total open position to 145
On 18 Feb SONACOMS was trading at 531.80. The strike last trading price was 0.6, which was -0.6 lower than the previous day. The implied volatity was 36.63, the open interest changed by -3 which decreased total open position to 157
On 17 Feb SONACOMS was trading at 529.75. The strike last trading price was 1.3, which was -0.55 lower than the previous day. The implied volatity was 39.17, the open interest changed by -33 which decreased total open position to 160
On 16 Feb SONACOMS was trading at 525.10. The strike last trading price was 1.9, which was -0.35 lower than the previous day. The implied volatity was 37.75, the open interest changed by -4 which decreased total open position to 195
On 13 Feb SONACOMS was trading at 527.95. The strike last trading price was 2.35, which was 0.1 higher than the previous day. The implied volatity was 36.12, the open interest changed by 14 which increased total open position to 199
On 12 Feb SONACOMS was trading at 532.80. The strike last trading price was 2.35, which was 0.25 higher than the previous day. The implied volatity was 38.1, the open interest changed by -23 which decreased total open position to 184
On 11 Feb SONACOMS was trading at 538.00. The strike last trading price was 2.1, which was -0.95 lower than the previous day. The implied volatity was 37.97, the open interest changed by -4 which decreased total open position to 206
On 10 Feb SONACOMS was trading at 531.10. The strike last trading price was 3.05, which was -0.55 lower than the previous day. The implied volatity was 37.06, the open interest changed by 1 which increased total open position to 215
On 9 Feb SONACOMS was trading at 530.60. The strike last trading price was 3.55, which was -3.3 lower than the previous day. The implied volatity was 37.55, the open interest changed by -3 which decreased total open position to 215
On 6 Feb SONACOMS was trading at 513.50. The strike last trading price was 6.95, which was 1.35 higher than the previous day. The implied volatity was 33.7, the open interest changed by -1 which decreased total open position to 218
On 5 Feb SONACOMS was trading at 524.25. The strike last trading price was 5.8, which was 0.7 higher than the previous day. The implied volatity was 37.12, the open interest changed by 2 which increased total open position to 221
On 4 Feb SONACOMS was trading at 532.85. The strike last trading price was 5.1, which was -0.4 lower than the previous day. The implied volatity was 38.1, the open interest changed by 5 which increased total open position to 220
On 3 Feb SONACOMS was trading at 530.20. The strike last trading price was 5.6, which was -8.35 lower than the previous day. The implied volatity was 38.04, the open interest changed by -107 which decreased total open position to 215
On 2 Feb SONACOMS was trading at 499.50. The strike last trading price was 13.75, which was -5.2 lower than the previous day. The implied volatity was 35.67, the open interest changed by -2 which decreased total open position to 322
On 1 Feb SONACOMS was trading at 489.75. The strike last trading price was 19.7, which was 2.5 higher than the previous day. The implied volatity was 38.63, the open interest changed by -5 which decreased total open position to 330
On 30 Jan SONACOMS was trading at 495.75. The strike last trading price was 17.15, which was -4.35 lower than the previous day. The implied volatity was 34.7, the open interest changed by 336 which increased total open position to 337
On 29 Jan SONACOMS was trading at 494.05. The strike last trading price was 21.5, which was -13.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Jan SONACOMS was trading at 494.10. The strike last trading price was 21.5, which was -13.7 lower than the previous day. The implied volatity was 41.41, the open interest changed by 0 which decreased total open position to 0
On 27 Jan SONACOMS was trading at 487.80. The strike last trading price was 35.2, 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 Jan SONACOMS was trading at 456.10. The strike last trading price was 35.2, 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 Jan SONACOMS was trading at 469.10. The strike last trading price was 35.2, 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 Jan SONACOMS was trading at 444.45. The strike last trading price was 35.2, 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 Jan SONACOMS was trading at 445.95. The strike last trading price was 35.2, 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 Jan SONACOMS was trading at 447.65. The strike last trading price was 35.2, 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 Jan SONACOMS was trading at 460.10. The strike last trading price was 35.2, 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 Jan SONACOMS was trading at 461.65. The strike last trading price was 35.2, 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 Jan SONACOMS was trading at 457.05. The strike last trading price was 35.2, 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 Jan SONACOMS was trading at 456.85. The strike last trading price was 35.2, 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 Jan SONACOMS was trading at 459.65. The strike last trading price was 35.2, 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 Jan SONACOMS was trading at 462.85. The strike last trading price was 35.2, 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 Jan SONACOMS was trading at 473.80. The strike last trading price was 35.2, 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 Jan SONACOMS was trading at 476.45. The strike last trading price was 35.2, 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 Jan SONACOMS was trading at 481.40. The strike last trading price was 35.2, 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 Jan SONACOMS was trading at 486.35. The strike last trading price was 35.2, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Jan SONACOMS was trading at 474.30. The strike last trading price was 35.2, which was - 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 35.2, 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
