SONACOMS

Sona Blw Precision Frgs L

486.9 -5.60 (-1.14%)

L: 483.1 H: 496

Back to Option Chain

Historical option data for SONACOMS
15 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 495 CE
Delta: 0.41 Vega: 0.38 Theta: -0.43 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	486.90	8.4 ₹ 8,820	-3.2 -3360.00	29.73	129 1,35,450	29 30,450	150 1,57,500
12 Dec	492.50	12.1 ₹ 12,705	3.15 3307.50	27.81	166 1,74,300	-22 -23,100	121 1,27,050
11 Dec	483.15	8.9 ₹ 9,345	3.75 3937.50	28.33	411 4,31,550	16 16,800	148 1,55,400
10 Dec	471.55	5.15 ₹ 5,407.5	-2.8 -2940.00	29.97	109 1,14,450	-13 -13,650	141 1,48,050
9 Dec	479.15	7.75 ₹ 8,137.5	-3.2 -3360.00	27.81	179 1,87,950	2 2,100	155 1,62,750
8 Dec	486.35	10.7 ₹ 11,235	-3.8 -3990.00	28.19	486 5,10,300	85 89,250	157 1,64,850
5 Dec	492.85	14.75 ₹ 15,487.5	-3.55 -3727.50	27.24	123 1,29,150	33 34,650	75 78,750
4 Dec	499.65	18.45 ₹ 19,372.5	3.65 3832.50	26.11	93 97,650	-14 -14,700	44 46,200
3 Dec	491.65	14.95 ₹ 15,697.5	-11.95 -12547.50	27.12	82 86,100	43 45,150	57 59,850
2 Dec	506.40	28.45 ₹ 29,872.5	6.05 6352.50	-	0 0	0 0	0 0
1 Dec	508.75	28.45 ₹ 29,872.5	6.05 6352.50	-	0 0	0 0	0 0
28 Nov	511.75	28.45 ₹ 29,872.5	6.05 6352.50	-	0 0	0 0	0 0
27 Nov	509.50	28.45 ₹ 29,872.5	6.05 6352.50	-	0 0	7 7,350	0 0

26 Nov	507.20	28.45 ₹ 29,872.5	6.05 6352.50	27.72	50 52,500	7 7,350	14 14,700
25 Nov	501.30	22.4 ₹ 23,520	-5.25 -5512.50	26.99	12 12,600	1 1,050	7 7,350
24 Nov	505.80	27.65 ₹ 29,032.5	-1.3 -1365.00	31.96	9 9,450	2 2,100	6 6,300
21 Nov	503.15	28.95 ₹ 30,397.5	1.6 1680.00	34.14	1 1,050	0 0	4 4,200
20 Nov	507.65	27.35 ₹ 28,717.5	6.45 6772.50	-	0 0	2 2,100	0 0
19 Nov	506.95	27.35 ₹ 28,717.5	6.45 6772.50	25.80	16 16,800	3 3,150	5 5,250
18 Nov	488.55	20.9 ₹ 21,945	-9.35 -9817.50	-	0 0	0 0	0 0
17 Nov	486.00	20.9 ₹ 21,945	-9.35 -9817.50	-	0 0	0 0	0 0
14 Nov	485.60	20.9 ₹ 21,945	-9.35 -9817.50	-	0 0	0 0	0 0
13 Nov	489.15	20.9 ₹ 21,945	-9.35 -9817.50	-	0 0	0 0	0 0
12 Nov	497.75	20.9 ₹ 21,945	-9.35 -9817.50	-	0 0	0 0	0 0
11 Nov	489.80	20.9 ₹ 21,945	-9.35 -9817.50	-	0 0	0 0	0 0
10 Nov	485.70	20.9 ₹ 21,945	-9.35 -9817.50	-	0 0	0 0	0 0
7 Nov	491.10	20.9 ₹ 21,945	-9.35 -9817.50	-	0 0	0 0	0 0
6 Nov	482.90	20.9 ₹ 21,945	-9.35 -9817.50	-	0 0	0 0	0 0
4 Nov	483.80	20.9 ₹ 21,945	-9.35 -9817.50	-	0 0	2 2,100	0 0
3 Nov	481.25	20.9 ₹ 21,945	-9.35 -9817.50	31.72	2 2,100	1 1,050	1 1,050
31 Oct	472.75	30.25 ₹ 31,762.5	0 0.00	-	0 0	0 0	0 0
30 Oct	482.95	30.25 ₹ 31,762.5	0 0.00	0.61	0 0	0 0	0 0
29 Oct	483.15	30.25 ₹ 31,762.5	0 0.00	0.48	0 0	0 0	0 0

For Sona Blw Precision Frgs L - strike price 495 expiring on 30DEC2025

Delta for 495 CE is 0.41

Historical price for 495 CE is as follows

On 15 Dec SONACOMS was trading at 486.90. The strike last trading price was 8.4, which was -3.2 lower than the previous day. The implied volatity was 29.73, the open interest changed by 29 which increased total open position to 150

On 12 Dec SONACOMS was trading at 492.50. The strike last trading price was 12.1, which was 3.15 higher than the previous day. The implied volatity was 27.81, the open interest changed by -22 which decreased total open position to 121

On 11 Dec SONACOMS was trading at 483.15. The strike last trading price was 8.9, which was 3.75 higher than the previous day. The implied volatity was 28.33, the open interest changed by 16 which increased total open position to 148

On 10 Dec SONACOMS was trading at 471.55. The strike last trading price was 5.15, which was -2.8 lower than the previous day. The implied volatity was 29.97, the open interest changed by -13 which decreased total open position to 141

On 9 Dec SONACOMS was trading at 479.15. The strike last trading price was 7.75, which was -3.2 lower than the previous day. The implied volatity was 27.81, the open interest changed by 2 which increased total open position to 155

On 8 Dec SONACOMS was trading at 486.35. The strike last trading price was 10.7, which was -3.8 lower than the previous day. The implied volatity was 28.19, the open interest changed by 85 which increased total open position to 157

On 5 Dec SONACOMS was trading at 492.85. The strike last trading price was 14.75, which was -3.55 lower than the previous day. The implied volatity was 27.24, the open interest changed by 33 which increased total open position to 75

On 4 Dec SONACOMS was trading at 499.65. The strike last trading price was 18.45, which was 3.65 higher than the previous day. The implied volatity was 26.11, the open interest changed by -14 which decreased total open position to 44

On 3 Dec SONACOMS was trading at 491.65. The strike last trading price was 14.95, which was -11.95 lower than the previous day. The implied volatity was 27.12, the open interest changed by 43 which increased total open position to 57

On 2 Dec SONACOMS was trading at 506.40. The strike last trading price was 28.45, which was 6.05 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 28.45, which was 6.05 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 28.45, which was 6.05 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 28.45, which was 6.05 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0

On 26 Nov SONACOMS was trading at 507.20. The strike last trading price was 28.45, which was 6.05 higher than the previous day. The implied volatity was 27.72, the open interest changed by 7 which increased total open position to 14

On 25 Nov SONACOMS was trading at 501.30. The strike last trading price was 22.4, which was -5.25 lower than the previous day. The implied volatity was 26.99, the open interest changed by 1 which increased total open position to 7

On 24 Nov SONACOMS was trading at 505.80. The strike last trading price was 27.65, which was -1.3 lower than the previous day. The implied volatity was 31.96, the open interest changed by 2 which increased total open position to 6

On 21 Nov SONACOMS was trading at 503.15. The strike last trading price was 28.95, which was 1.6 higher than the previous day. The implied volatity was 34.14, the open interest changed by 0 which decreased total open position to 4

On 20 Nov SONACOMS was trading at 507.65. The strike last trading price was 27.35, which was 6.45 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 19 Nov SONACOMS was trading at 506.95. The strike last trading price was 27.35, which was 6.45 higher than the previous day. The implied volatity was 25.80, the open interest changed by 3 which increased total open position to 5

On 18 Nov SONACOMS was trading at 488.55. The strike last trading price was 20.9, which was -9.35 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 20.9, which was -9.35 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 20.9, which was -9.35 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 20.9, which was -9.35 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 20.9, which was -9.35 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 20.9, which was -9.35 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 20.9, which was -9.35 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 20.9, which was -9.35 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 20.9, which was -9.35 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 20.9, which was -9.35 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 3 Nov SONACOMS was trading at 481.25. The strike last trading price was 20.9, which was -9.35 lower than the previous day. The implied volatity was 31.72, the open interest changed by 1 which increased total open position to 1

On 31 Oct SONACOMS was trading at 472.75. The strike last trading price was 30.25, 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 30.25, which was 0 lower than the previous day. The implied volatity was 0.61, 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 30.25, which was 0 lower than the previous day. The implied volatity was 0.48, the open interest changed by 0 which decreased total open position to 0

SONACOMS 30DEC2025 495 PE
Delta: -0.60 Vega: 0.38 Theta: -0.26 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	486.90	14.9 ₹ 15,645	3.05 3202.50	27.19	78 81,900	-3 -3,150	60 63,000
12 Dec	492.50	11.65 ₹ 12,232.5	-6.65 -6982.50	26.63	12 12,600	0 0	56 58,800
11 Dec	483.15	18.45 ₹ 19,372.5	-9.9 -10395.00	31.40	42 44,100	7 7,350	57 59,850
10 Dec	471.55	28.35 ₹ 29,767.5	6.3 6615.00	32.44	67 70,350	-14 -14,700	50 52,500
9 Dec	479.15	22.45 ₹ 23,572.5	5.5 5775.00	33.60	23 24,150	1 1,050	62 65,100
8 Dec	486.35	16.85 ₹ 17,692.5	3.3 3465.00	28.46	69 72,450	-2 -2,100	62 65,100
5 Dec	492.85	13.3 ₹ 13,965	1.4 1470.00	27.29	261 2,74,050	-7 -7,350	64 67,200
4 Dec	499.65	12.1 ₹ 12,705	-3.9 -4095.00	30.32	62 65,100	12 12,600	72 75,600
3 Dec	491.65	15.55 ₹ 16,327.5	5.9 6195.00	30.03	114 1,19,700	2 2,100	59 61,950
2 Dec	506.40	9.35 ₹ 9,817.5	-0.05 -52.50	29.71	30 31,500	12 12,600	58 60,900
1 Dec	508.75	9.4 ₹ 9,870	-0.2 -210.00	31.24	14 14,700	5 5,250	46 48,300
28 Nov	511.75	9.5 ₹ 9,975	-0.85 -892.50	30.30	85 89,250	-10 -10,500	45 47,250
27 Nov	509.50	10.4 ₹ 10,920	-0.5 -525.00	30.59	125 1,31,250	19 19,950	55 57,750
26 Nov	507.20	9.95 ₹ 10,447.5	-5.15 -5407.50	29.70	58 60,900	17 17,850	36 37,800
25 Nov	501.30	15.35 ₹ 16,117.5	1.55 1627.50	33.07	24 25,200	5 5,250	19 19,950
24 Nov	505.80	13.8 ₹ 14,490	-0.2 -210.00	32.14	18 18,900	8 8,400	13 13,650
21 Nov	503.15	14 ₹ 14,700	-21.7 -22785.00	-	0 0	0 0	0 0
20 Nov	507.65	14 ₹ 14,700	-21.7 -22785.00	-	0 0	5 5,250	0 0
19 Nov	506.95	14 ₹ 14,700	-21.7 -22785.00	32.51	5 5,250	4 4,200	4 4,200
18 Nov	488.55	35.7 ₹ 37,485	0 0.00	-	0 0	0 0	0 0
17 Nov	486.00	35.7 ₹ 37,485	0 0.00	-	0 0	0 0	0 0
14 Nov	485.60	35.7 ₹ 37,485	0 0.00	-	0 0	0 0	0 0
13 Nov	489.15	35.7 ₹ 37,485	0 0.00	0.02	0 0	0 0	0 0
12 Nov	497.75	35.7 ₹ 37,485	0 0.00	1.31	0 0	0 0	0 0
11 Nov	489.80	35.7 ₹ 37,485	0 0.00	0.34	0 0	0 0	0 0
10 Nov	485.70	35.7 ₹ 37,485	0 0.00	-	0 0	0 0	0 0
7 Nov	491.10	35.7 ₹ 37,485	0 0.00	0.37	0 0	0 0	0 0
6 Nov	482.90	35.7 ₹ 37,485	0 0.00	-	0 0	0 0	0 0
4 Nov	483.80	35.7 ₹ 37,485	0 0.00	-	0 0	0 0	0 0
3 Nov	481.25	35.7 ₹ 37,485	0 0.00	-	0 0	0 0	0 0
31 Oct	472.75	35.7 ₹ 37,485	0 0.00	-	0 0	0 0	0 0
30 Oct	482.95	35.7 ₹ 37,485	0 0.00	-	0 0	0 0	0 0
29 Oct	483.15	35.7 ₹ 37,485	0 0.00	-	0 0	0 0	0 0

For Sona Blw Precision Frgs L - strike price 495 expiring on 30DEC2025

Delta for 495 PE is -0.60

Historical price for 495 PE is as follows

On 15 Dec SONACOMS was trading at 486.90. The strike last trading price was 14.9, which was 3.05 higher than the previous day. The implied volatity was 27.19, the open interest changed by -3 which decreased total open position to 60

On 12 Dec SONACOMS was trading at 492.50. The strike last trading price was 11.65, which was -6.65 lower than the previous day. The implied volatity was 26.63, the open interest changed by 0 which decreased total open position to 56

On 11 Dec SONACOMS was trading at 483.15. The strike last trading price was 18.45, which was -9.9 lower than the previous day. The implied volatity was 31.40, the open interest changed by 7 which increased total open position to 57

On 10 Dec SONACOMS was trading at 471.55. The strike last trading price was 28.35, which was 6.3 higher than the previous day. The implied volatity was 32.44, the open interest changed by -14 which decreased total open position to 50

On 9 Dec SONACOMS was trading at 479.15. The strike last trading price was 22.45, which was 5.5 higher than the previous day. The implied volatity was 33.60, the open interest changed by 1 which increased total open position to 62

On 8 Dec SONACOMS was trading at 486.35. The strike last trading price was 16.85, which was 3.3 higher than the previous day. The implied volatity was 28.46, the open interest changed by -2 which decreased total open position to 62

On 5 Dec SONACOMS was trading at 492.85. The strike last trading price was 13.3, which was 1.4 higher than the previous day. The implied volatity was 27.29, the open interest changed by -7 which decreased total open position to 64

On 4 Dec SONACOMS was trading at 499.65. The strike last trading price was 12.1, which was -3.9 lower than the previous day. The implied volatity was 30.32, the open interest changed by 12 which increased total open position to 72

On 3 Dec SONACOMS was trading at 491.65. The strike last trading price was 15.55, which was 5.9 higher than the previous day. The implied volatity was 30.03, the open interest changed by 2 which increased total open position to 59

On 2 Dec SONACOMS was trading at 506.40. The strike last trading price was 9.35, which was -0.05 lower than the previous day. The implied volatity was 29.71, the open interest changed by 12 which increased total open position to 58

On 1 Dec SONACOMS was trading at 508.75. The strike last trading price was 9.4, which was -0.2 lower than the previous day. The implied volatity was 31.24, the open interest changed by 5 which increased total open position to 46

On 28 Nov SONACOMS was trading at 511.75. The strike last trading price was 9.5, which was -0.85 lower than the previous day. The implied volatity was 30.30, the open interest changed by -10 which decreased total open position to 45

On 27 Nov SONACOMS was trading at 509.50. The strike last trading price was 10.4, which was -0.5 lower than the previous day. The implied volatity was 30.59, the open interest changed by 19 which increased total open position to 55

On 26 Nov SONACOMS was trading at 507.20. The strike last trading price was 9.95, which was -5.15 lower than the previous day. The implied volatity was 29.70, the open interest changed by 17 which increased total open position to 36

On 25 Nov SONACOMS was trading at 501.30. The strike last trading price was 15.35, which was 1.55 higher than the previous day. The implied volatity was 33.07, the open interest changed by 5 which increased total open position to 19

On 24 Nov SONACOMS was trading at 505.80. The strike last trading price was 13.8, which was -0.2 lower than the previous day. The implied volatity was 32.14, the open interest changed by 8 which increased total open position to 13

On 21 Nov SONACOMS was trading at 503.15. The strike last trading price was 14, which was -21.7 lower 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 14, which was -21.7 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 19 Nov SONACOMS was trading at 506.95. The strike last trading price was 14, which was -21.7 lower than the previous day. The implied volatity was 32.51, the open interest changed by 4 which increased total open position to 4

On 18 Nov SONACOMS was trading at 488.55. The strike last trading price was 35.7, 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 35.7, 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 35.7, 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 35.7, which was 0 lower than the previous day. The implied volatity was 0.02, 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 35.7, which was 0 lower than the previous day. The implied volatity was 1.31, 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 35.7, which was 0 lower than the previous day. The implied volatity was 0.34, 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 35.7, 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 35.7, which was 0 lower than the previous day. The implied volatity was 0.37, 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 35.7, 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 35.7, 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 35.7, 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 35.7, 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 35.7, 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 35.7, 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