SONACOMS
Sona Blw Precision Frgs L
Historical option data for SONACOMS
30 Mar 2026 04:12 PM IST
| SONACOMS 28-Apr-2026 (28d) 500 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.41
Vega: 0.53
Theta: -0.39
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 30 Mar | 481.50 | 14.2 | -5.05 | 38 | 182 | 38 | 115 | |||||||||
| 27 Mar | 488.75 | 18.1 | -14 | 37.78 | 138 | 57 | 75 | |||||||||
| 25 Mar | 511.45 | 32.1 | 10.25 | 37.51 | 14 | 4 | 17 | |||||||||
| 24 Mar | 494.70 | 21.4 | 2.95 | 36.83 | 42 | 0 | 12 | |||||||||
| 23 Mar | 484.95 | 18.85 | -9.15 | 42.1 | 3 | 0 | 13 | |||||||||
| 20 Mar | 506.25 | 28 | 6.65 | 33.64 | 4 | 2 | 12 | |||||||||
| 19 Mar | 498.70 | 21.35 | -15.1 | 28.44 | 1 | 0 | 10 | |||||||||
| 18 Mar | 511.80 | 36.45 | 10.85 | 41.41 | 2 | 0 | 10 | |||||||||
| 17 Mar | 502.10 | 25.6 | 7.55 | 32.11 | 7 | -2 | 10 | |||||||||
| 16 Mar | 489.20 | 18 | -4.2 | 31.88 | 14 | 10 | 11 | |||||||||
| 13 Mar | 486.05 | 22.2 | -17.8 | 38.03 | 1 | 0 | 1 | |||||||||
| 12 Mar | 510.30 | 40 | 4 | - | 0 | 0 | 1 | |||||||||
| 11 Mar | 516.35 | 40 | 4 | - | 0 | 0 | 1 | |||||||||
| 10 Mar | 511.75 | 40 | 4 | - | 0 | 0 | 1 | |||||||||
| 9 Mar | 500.70 | 40 | 4 | - | 0 | 0 | 1 | |||||||||
| 6 Mar | 514.95 | 40 | 4 | 35.91 | 1 | 0 | 0 | |||||||||
| 5 Mar | 510.95 | 36 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 501.40 | 36 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 542.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 529.45 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 536.05 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 532.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 528.05 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 531.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 529.75 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 525.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 527.95 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 532.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 538.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 531.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 530.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 513.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 524.25 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 532.85 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 530.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 499.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 489.75 | 0 | 0 | 0.7 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 30 Jan | 495.75 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 494.05 | 0 | 0 | 0.13 | 0 | 0 | 0 | |||||||||
For Sona Blw Precision Frgs L - strike price 500 expiring on 28APR2026
Delta for 500 CE is 0.41
Historical price for 500 CE is as follows
On 30 Mar SONACOMS was trading at 481.50. The strike last trading price was 14.2, which was -5.05 lower than the previous day. The implied volatity was 38, the open interest changed by 38 which increased total open position to 115
On 27 Mar SONACOMS was trading at 488.75. The strike last trading price was 18.1, which was -14 lower than the previous day. The implied volatity was 37.78, the open interest changed by 57 which increased total open position to 75
On 25 Mar SONACOMS was trading at 511.45. The strike last trading price was 32.1, which was 10.25 higher than the previous day. The implied volatity was 37.51, the open interest changed by 4 which increased total open position to 17
On 24 Mar SONACOMS was trading at 494.70. The strike last trading price was 21.4, which was 2.95 higher than the previous day. The implied volatity was 36.83, the open interest changed by 0 which decreased total open position to 12
On 23 Mar SONACOMS was trading at 484.95. The strike last trading price was 18.85, which was -9.15 lower than the previous day. The implied volatity was 42.1, the open interest changed by 0 which decreased total open position to 13
On 20 Mar SONACOMS was trading at 506.25. The strike last trading price was 28, which was 6.65 higher than the previous day. The implied volatity was 33.64, the open interest changed by 2 which increased total open position to 12
On 19 Mar SONACOMS was trading at 498.70. The strike last trading price was 21.35, which was -15.1 lower than the previous day. The implied volatity was 28.44, the open interest changed by 0 which decreased total open position to 10
On 18 Mar SONACOMS was trading at 511.80. The strike last trading price was 36.45, which was 10.85 higher than the previous day. The implied volatity was 41.41, the open interest changed by 0 which decreased total open position to 10
On 17 Mar SONACOMS was trading at 502.10. The strike last trading price was 25.6, which was 7.55 higher than the previous day. The implied volatity was 32.11, the open interest changed by -2 which decreased total open position to 10
On 16 Mar SONACOMS was trading at 489.20. The strike last trading price was 18, which was -4.2 lower than the previous day. The implied volatity was 31.88, the open interest changed by 10 which increased total open position to 11
On 13 Mar SONACOMS was trading at 486.05. The strike last trading price was 22.2, which was -17.8 lower than the previous day. The implied volatity was 38.03, the open interest changed by 0 which decreased total open position to 1
On 12 Mar SONACOMS was trading at 510.30. The strike last trading price was 40, which was 4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 11 Mar SONACOMS was trading at 516.35. The strike last trading price was 40, which was 4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Mar SONACOMS was trading at 511.75. The strike last trading price was 40, which was 4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Mar SONACOMS was trading at 500.70. The strike last trading price was 40, which was 4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Mar SONACOMS was trading at 514.95. The strike last trading price was 40, which was 4 higher than the previous day. The implied volatity was 35.91, the open interest changed by 0 which decreased total open position to 0
On 5 Mar SONACOMS was trading at 510.95. The strike last trading price was 36, 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 Mar SONACOMS was trading at 501.40. The strike last trading price was 36, 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 Feb SONACOMS was trading at 542.00. The strike last trading price was -, 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 24 Feb SONACOMS was trading at 529.45. The strike last trading price was 0, 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 Feb SONACOMS was trading at 536.05. The strike last trading price was 0, 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 Feb SONACOMS was trading at 532.10. The strike last trading price was 0, 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 Feb SONACOMS was trading at 528.05. The strike last trading price was 0, 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 18 Feb SONACOMS was trading at 531.80. The strike last trading price was 0, 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 Feb SONACOMS was trading at 529.75. The strike last trading price was 0, 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 Feb SONACOMS was trading at 525.10. The strike last trading price was 0, 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 Feb SONACOMS was trading at 527.95. The strike last trading price was 0, 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 Feb SONACOMS was trading at 532.80. The strike last trading price was 0, 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 Feb SONACOMS was trading at 538.00. The strike last trading price was 0, 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 Feb SONACOMS was trading at 531.10. The strike last trading price was 0, 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 Feb SONACOMS was trading at 530.60. The strike last trading price was 0, 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 Feb SONACOMS was trading at 513.50. The strike last trading price was 0, 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 Feb SONACOMS was trading at 524.25. The strike last trading price was 0, 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 Feb SONACOMS was trading at 532.85. The strike last trading price was 0, 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 Feb SONACOMS was trading at 530.20. The strike last trading price was 0, 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 Feb SONACOMS was trading at 499.50. The strike last trading price was 0, 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 Feb SONACOMS was trading at 489.75. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.7, the open interest changed by 0 which decreased total open position to 0
On 30 Jan SONACOMS was trading at 495.75. The strike last trading price was 0, 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 Jan SONACOMS was trading at 494.05. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.13, the open interest changed by 0 which decreased total open position to 0
| SONACOMS 28-Apr-2026 (28d) 500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.58
Vega: 0.53
Theta: -0.3
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 30 Mar | 481.50 | 31.65 | 4.4 | 42.56 | 58 | -12 | 94 |
| 27 Mar | 488.75 | 29 | 13 | 42.6 | 106 | 42 | 106 |
| 25 Mar | 511.45 | 16.2 | -6.8 | 38.34 | 75 | 10 | 54 |
| 24 Mar | 494.70 | 23 | -9 | 37.9 | 34 | 12 | 43 |
| 23 Mar | 484.95 | 32 | 17.1 | 38.81 | 1 | 0 | 31 |
| 20 Mar | 506.25 | 14.8 | -7.2 | - | 0 | 0 | 31 |
| 19 Mar | 498.70 | 14.8 | -7.2 | - | 0 | 0 | 31 |
| 18 Mar | 511.80 | 14.8 | -7.2 | 32.66 | 4 | 1 | 31 |
| 17 Mar | 502.10 | 22 | -3.4 | 37.99 | 1 | 0 | 30 |
| 16 Mar | 489.20 | 25.4 | -4.7 | 32.19 | 10 | 1 | 29 |
| 13 Mar | 486.05 | 30.1 | 11.1 | 36.81 | 30 | 16 | 28 |
| 12 Mar | 510.30 | 19 | 2.45 | 37.23 | 4 | 0 | 11 |
| 11 Mar | 516.35 | 16.55 | -7.1 | 36.24 | 6 | 0 | 6 |
| 10 Mar | 511.75 | 23.65 | 7.25 | - | 1 | 0 | 6 |
| 9 Mar | 500.70 | 23.65 | 7.25 | 36.73 | 1 | 0 | 5 |
| 6 Mar | 514.95 | 16.5 | -8.95 | 34.12 | 5 | 1 | 3 |
| 5 Mar | 510.95 | 25.45 | 5.15 | - | 1 | 1 | 0 |
| 4 Mar | 501.40 | 25.45 | 5.15 | 37.79 | 1 | 0 | 1 |
| 25 Feb | 542.00 | - | - | - | 0 | 0 | 0 |
| 24 Feb | 529.45 | 0 | 0 | 4.93 | 0 | 0 | 0 |
| 23 Feb | 536.05 | 0 | 0 | 5.8 | 0 | 0 | 0 |
| 20 Feb | 532.10 | 0 | 0 | 5.23 | 0 | 0 | 0 |
| 19 Feb | 528.05 | 0 | 0 | 4.54 | 0 | 0 | 0 |
| 18 Feb | 531.80 | 0 | 0 | 5.08 | 0 | 0 | 0 |
| 17 Feb | 529.75 | 0 | 0 | 4.86 | 0 | 0 | 0 |
| 16 Feb | 525.10 | 0 | 0 | 4.48 | 0 | 0 | 0 |
| 13 Feb | 527.95 | 0 | 0 | 4.49 | 0 | 0 | 0 |
| 12 Feb | 532.80 | 0 | 0 | 5.17 | 0 | 0 | 0 |
| 11 Feb | 538.00 | 0 | 0 | 5.65 | 0 | 0 | 0 |
| 10 Feb | 531.10 | 0 | 0 | 4.97 | 0 | 0 | 0 |
| 9 Feb | 530.60 | 0 | 0 | 4.79 | 0 | 0 | 0 |
| 6 Feb | 513.50 | 0 | 0 | 3.86 | 0 | 0 | 0 |
| 5 Feb | 524.25 | 0 | 0 | 4.7 | 0 | 0 | 0 |
| 4 Feb | 532.85 | 0 | 0 | 4.96 | 0 | 0 | 0 |
| 3 Feb | 530.20 | 0 | 0 | 4.68 | 0 | 0 | 0 |
| 2 Feb | 499.50 | 0 | 0 | 1.26 | 0 | 0 | 0 |
| 1 Feb | 489.75 | 0 | 0 | 0.3 | 0 | 0 | 0 |
| 30 Jan | 495.75 | 0 | 0 | 1.09 | 0 | 0 | 0 |
| 29 Jan | 494.05 | 0 | 0 | 0.74 | 0 | 0 | 0 |
For Sona Blw Precision Frgs L - strike price 500 expiring on 28APR2026
Delta for 500 PE is -0.58
Historical price for 500 PE is as follows
On 30 Mar SONACOMS was trading at 481.50. The strike last trading price was 31.65, which was 4.4 higher than the previous day. The implied volatity was 42.56, the open interest changed by -12 which decreased total open position to 94
On 27 Mar SONACOMS was trading at 488.75. The strike last trading price was 29, which was 13 higher than the previous day. The implied volatity was 42.6, the open interest changed by 42 which increased total open position to 106
On 25 Mar SONACOMS was trading at 511.45. The strike last trading price was 16.2, which was -6.8 lower than the previous day. The implied volatity was 38.34, the open interest changed by 10 which increased total open position to 54
On 24 Mar SONACOMS was trading at 494.70. The strike last trading price was 23, which was -9 lower than the previous day. The implied volatity was 37.9, the open interest changed by 12 which increased total open position to 43
On 23 Mar SONACOMS was trading at 484.95. The strike last trading price was 32, which was 17.1 higher than the previous day. The implied volatity was 38.81, the open interest changed by 0 which decreased total open position to 31
On 20 Mar SONACOMS was trading at 506.25. The strike last trading price was 14.8, which was -7.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31
On 19 Mar SONACOMS was trading at 498.70. The strike last trading price was 14.8, which was -7.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31
On 18 Mar SONACOMS was trading at 511.80. The strike last trading price was 14.8, which was -7.2 lower than the previous day. The implied volatity was 32.66, the open interest changed by 1 which increased total open position to 31
On 17 Mar SONACOMS was trading at 502.10. The strike last trading price was 22, which was -3.4 lower than the previous day. The implied volatity was 37.99, the open interest changed by 0 which decreased total open position to 30
On 16 Mar SONACOMS was trading at 489.20. The strike last trading price was 25.4, which was -4.7 lower than the previous day. The implied volatity was 32.19, the open interest changed by 1 which increased total open position to 29
On 13 Mar SONACOMS was trading at 486.05. The strike last trading price was 30.1, which was 11.1 higher than the previous day. The implied volatity was 36.81, the open interest changed by 16 which increased total open position to 28
On 12 Mar SONACOMS was trading at 510.30. The strike last trading price was 19, which was 2.45 higher than the previous day. The implied volatity was 37.23, the open interest changed by 0 which decreased total open position to 11
On 11 Mar SONACOMS was trading at 516.35. The strike last trading price was 16.55, which was -7.1 lower than the previous day. The implied volatity was 36.24, the open interest changed by 0 which decreased total open position to 6
On 10 Mar SONACOMS was trading at 511.75. The strike last trading price was 23.65, which was 7.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 9 Mar SONACOMS was trading at 500.70. The strike last trading price was 23.65, which was 7.25 higher than the previous day. The implied volatity was 36.73, the open interest changed by 0 which decreased total open position to 5
On 6 Mar SONACOMS was trading at 514.95. The strike last trading price was 16.5, which was -8.95 lower than the previous day. The implied volatity was 34.12, the open interest changed by 1 which increased total open position to 3
On 5 Mar SONACOMS was trading at 510.95. The strike last trading price was 25.45, which was 5.15 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 4 Mar SONACOMS was trading at 501.40. The strike last trading price was 25.45, which was 5.15 higher than the previous day. The implied volatity was 37.79, the open interest changed by 0 which decreased total open position to 1
On 25 Feb SONACOMS was trading at 542.00. The strike last trading price was -, 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 24 Feb SONACOMS was trading at 529.45. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.93, the open interest changed by 0 which decreased total open position to 0
On 23 Feb SONACOMS was trading at 536.05. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.8, the open interest changed by 0 which decreased total open position to 0
On 20 Feb SONACOMS was trading at 532.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.23, the open interest changed by 0 which decreased total open position to 0
On 19 Feb SONACOMS was trading at 528.05. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.54, the open interest changed by 0 which decreased total open position to 0
On 18 Feb SONACOMS was trading at 531.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.08, the open interest changed by 0 which decreased total open position to 0
On 17 Feb SONACOMS was trading at 529.75. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.86, the open interest changed by 0 which decreased total open position to 0
On 16 Feb SONACOMS was trading at 525.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.48, the open interest changed by 0 which decreased total open position to 0
On 13 Feb SONACOMS was trading at 527.95. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.49, the open interest changed by 0 which decreased total open position to 0
On 12 Feb SONACOMS was trading at 532.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.17, the open interest changed by 0 which decreased total open position to 0
On 11 Feb SONACOMS was trading at 538.00. The strike last trading price was 0, 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 10 Feb SONACOMS was trading at 531.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.97, the open interest changed by 0 which decreased total open position to 0
On 9 Feb SONACOMS was trading at 530.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.79, the open interest changed by 0 which decreased total open position to 0
On 6 Feb SONACOMS was trading at 513.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.86, the open interest changed by 0 which decreased total open position to 0
On 5 Feb SONACOMS was trading at 524.25. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.7, the open interest changed by 0 which decreased total open position to 0
On 4 Feb SONACOMS was trading at 532.85. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.96, the open interest changed by 0 which decreased total open position to 0
On 3 Feb SONACOMS was trading at 530.20. The strike last trading price was 0, 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 2 Feb SONACOMS was trading at 499.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.26, the open interest changed by 0 which decreased total open position to 0
On 1 Feb SONACOMS was trading at 489.75. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.3, the open interest changed by 0 which decreased total open position to 0
On 30 Jan SONACOMS was trading at 495.75. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.09, the open interest changed by 0 which decreased total open position to 0
On 29 Jan SONACOMS was trading at 494.05. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.74, the open interest changed by 0 which decreased total open position to 0
