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 500 CE
Delta: 0.41 Vega: 0.58 Theta: -0.30 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	484.00	12.3 ₹ 15,067.5	-1.3 -1592.50	29.29	76 93,100	23 28,175	133 1,62,925
23 Dec	488.30	14.05 ₹ 17,211.25	-3.45 -4226.25	27.60	128 1,56,800	21 25,725	110 1,34,750
22 Dec	493.45	17.5 ₹ 21,437.5	-2.6 -3185.00	30.11	99 1,21,275	50 61,250	88 1,07,800
19 Dec	496.80	20.3 ₹ 24,867.5	6.3 7717.50	28.78	40 49,000	12 14,700	38 46,550
18 Dec	486.45	14 ₹ 17,150	-1.65 -2021.25	26.97	7 8,575	0 0	26 31,850
17 Dec	489.90	15.65 ₹ 19,171.25	-0.35 -428.75	27.67	21 25,725	-9 -11,025	21 25,725
16 Dec	484.95	16 ₹ 19,600	-1.35 -1653.75	31.34	8 9,800	3 3,675	28 34,300
15 Dec	486.90	17.45 ₹ 21,376.25	-2.9 -3552.50	32.07	28 34,300	1 1,225	19 23,275
12 Dec	492.50	20.35 ₹ 24,928.75	3.95 4838.75	30.03	4 4,900	2 2,450	17 20,825
11 Dec	483.15	16.4 ₹ 20,090	-1.1 -1347.50	29.68	17 20,825	2 2,450	11 13,475
10 Dec	471.55	17.5 ₹ 21,437.5	-4.4 -5390.00	-	0 0	0 0	9 11,025
9 Dec	479.15	17.5 ₹ 21,437.5	-4.4 -5390.00	33.15	5 6,125	2 2,450	9 11,025
8 Dec	486.35	21.9 ₹ 26,827.5	-0.6 -735.00	35.34	9 11,025	1 1,225	6 7,350
5 Dec	492.85	22.5 ₹ 27,562.5	-2.15 -2633.75	29.24	4 4,900	1 1,225	6 7,350
4 Dec	499.65	24.65 ₹ 30,196.25	-10.05 -12311.25	-	0 0	2 2,450	0 0
3 Dec	491.65	24.65 ₹ 30,196.25	-10.05 -12311.25	32.49	3 3,675	1 1,225	4 4,900
2 Dec	506.40	34.7 ₹ 42,507.5	11.45 14026.25	-	0 0	0 0	0 0
1 Dec	508.75	34.7 ₹ 42,507.5	11.45 14026.25	-	0 0	0 0	0 0
28 Nov	511.75	34.7 ₹ 42,507.5	11.45 14026.25	-	0 0	2 2,450	0 0
27 Nov	509.50	34.7 ₹ 42,507.5	11.45 14026.25	30.40	4 4,900	2 2,450	3 3,675
26 Nov	507.20	23.25 ₹ 28,481.25	-12.5 -15312.50	-	0 0	0 0	0 0
25 Nov	501.30	23.25 ₹ 28,481.25	-12.5 -15312.50	-	0 0	0 0	0 0
21 Nov	503.15	23.25 ₹ 28,481.25	-12.5 -15312.50	-	0 0	0 0	0 0

19 Nov	506.95	23.25 ₹ 28,481.25	-12.5 -15312.50	-	0 0	0 0	0 0
17 Nov	486.00	23.25 ₹ 28,481.25	-12.5 -15312.50	-	0 0	0 0	0 0
14 Nov	485.60	23.25 ₹ 28,481.25	-12.5 -15312.50	-	0 0	0 0	0 0
13 Nov	489.15	23.25 ₹ 28,481.25	-12.5 -15312.50	-	0 0	0 0	0 0
12 Nov	497.75	23.25 ₹ 28,481.25	-12.5 -15312.50	-	0 0	0 0	0 0
11 Nov	489.80	23.25 ₹ 28,481.25	-12.5 -15312.50	-	0 0	0 0	0 0
10 Nov	485.70	23.25 ₹ 28,481.25	-12.5 -15312.50	-	0 0	0 0	0 0
7 Nov	491.10	23.25 ₹ 28,481.25	-12.5 -15312.50	-	0 0	1 1,225	0 0
6 Nov	482.90	23.25 ₹ 28,481.25	-12.5 -15312.50	28.25	1 1,225	0 0	0 0
31 Oct	472.75	35.75 ₹ 43,793.75	0 0.00	-	0 0	0 0	0 0
30 Oct	482.95	35.75 ₹ 43,793.75	0 0.00	-	0 0	0 0	0 0

For Sona Blw Precision Frgs L - strike price 500 expiring on 27JAN2026

Delta for 500 CE is 0.41

Historical price for 500 CE is as follows

On 24 Dec SONACOMS was trading at 484.00. The strike last trading price was 12.3, which was -1.3 lower than the previous day. The implied volatity was 29.29, the open interest changed by 23 which increased total open position to 133

On 23 Dec SONACOMS was trading at 488.30. The strike last trading price was 14.05, which was -3.45 lower than the previous day. The implied volatity was 27.60, the open interest changed by 21 which increased total open position to 110

On 22 Dec SONACOMS was trading at 493.45. The strike last trading price was 17.5, which was -2.6 lower than the previous day. The implied volatity was 30.11, the open interest changed by 50 which increased total open position to 88

On 19 Dec SONACOMS was trading at 496.80. The strike last trading price was 20.3, which was 6.3 higher than the previous day. The implied volatity was 28.78, the open interest changed by 12 which increased total open position to 38

On 18 Dec SONACOMS was trading at 486.45. The strike last trading price was 14, which was -1.65 lower than the previous day. The implied volatity was 26.97, the open interest changed by 0 which decreased total open position to 26

On 17 Dec SONACOMS was trading at 489.90. The strike last trading price was 15.65, which was -0.35 lower than the previous day. The implied volatity was 27.67, the open interest changed by -9 which decreased total open position to 21

On 16 Dec SONACOMS was trading at 484.95. The strike last trading price was 16, which was -1.35 lower than the previous day. The implied volatity was 31.34, the open interest changed by 3 which increased total open position to 28

On 15 Dec SONACOMS was trading at 486.90. The strike last trading price was 17.45, which was -2.9 lower than the previous day. The implied volatity was 32.07, the open interest changed by 1 which increased total open position to 19

On 12 Dec SONACOMS was trading at 492.50. The strike last trading price was 20.35, which was 3.95 higher than the previous day. The implied volatity was 30.03, the open interest changed by 2 which increased total open position to 17

On 11 Dec SONACOMS was trading at 483.15. The strike last trading price was 16.4, which was -1.1 lower than the previous day. The implied volatity was 29.68, the open interest changed by 2 which increased total open position to 11

On 10 Dec SONACOMS was trading at 471.55. The strike last trading price was 17.5, which was -4.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 9 Dec SONACOMS was trading at 479.15. The strike last trading price was 17.5, which was -4.4 lower than the previous day. The implied volatity was 33.15, the open interest changed by 2 which increased total open position to 9

On 8 Dec SONACOMS was trading at 486.35. The strike last trading price was 21.9, which was -0.6 lower than the previous day. The implied volatity was 35.34, the open interest changed by 1 which increased total open position to 6

On 5 Dec SONACOMS was trading at 492.85. The strike last trading price was 22.5, which was -2.15 lower than the previous day. The implied volatity was 29.24, the open interest changed by 1 which increased total open position to 6

On 4 Dec SONACOMS was trading at 499.65. The strike last trading price was 24.65, which was -10.05 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 3 Dec SONACOMS was trading at 491.65. The strike last trading price was 24.65, which was -10.05 lower than the previous day. The implied volatity was 32.49, the open interest changed by 1 which increased total open position to 4

On 2 Dec SONACOMS was trading at 506.40. The strike last trading price was 34.7, which was 11.45 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 34.7, which was 11.45 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 34.7, which was 11.45 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 27 Nov SONACOMS was trading at 509.50. The strike last trading price was 34.7, which was 11.45 higher than the previous day. The implied volatity was 30.40, the open interest changed by 2 which increased total open position to 3

On 26 Nov SONACOMS was trading at 507.20. The strike last trading price was 23.25, which was -12.5 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 23.25, which was -12.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov SONACOMS was trading at 503.15. The strike last trading price was 23.25, which was -12.5 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 23.25, which was -12.5 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 23.25, which was -12.5 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 23.25, which was -12.5 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 23.25, which was -12.5 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 23.25, which was -12.5 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 23.25, which was -12.5 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 23.25, which was -12.5 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 23.25, which was -12.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 6 Nov SONACOMS was trading at 482.90. The strike last trading price was 23.25, which was -12.5 lower than the previous day. The implied volatity was 28.25, 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 35.75, 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 35.75, 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 500 PE
Delta: -0.58 Vega: 0.58 Theta: -0.17 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	484.00	24.5 ₹ 30,012.5	1.05 1286.25	30.48	45 55,125	3 3,675	65 79,625
23 Dec	488.30	22.9 ₹ 28,052.5	2.6 3185.00	32.70	57 69,825	10 12,250	63 77,175
22 Dec	493.45	20.3 ₹ 24,867.5	1.8 2205.00	30.93	16 19,600	10 12,250	53 64,925
19 Dec	496.80	18.5 ₹ 22,662.5	-6.2 -7595.00	31.05	8 9,800	2 2,450	40 49,000
18 Dec	486.45	24.7 ₹ 30,257.5	-0.25 -306.25	-	0 0	0 0	38 46,550
17 Dec	489.90	24.7 ₹ 30,257.5	-0.25 -306.25	33.62	4 4,900	0 0	35 42,875
16 Dec	484.95	24.95 ₹ 30,563.75	0.7 857.50	-	0 0	0 0	35 42,875
15 Dec	486.90	24.95 ₹ 30,563.75	0.7 857.50	30.33	1 1,225	0 0	34 41,650
12 Dec	492.50	24.25 ₹ 29,706.25	0 0.00	33.85	1 1,225	0 0	35 42,875
11 Dec	483.15	24.25 ₹ 29,706.25	-2.7 -3307.50	27.26	5 6,125	0 0	34 41,650
10 Dec	471.55	26.95 ₹ 33,013.75	3.75 4593.75	-	0 0	0 0	34 41,650
9 Dec	479.15	26.95 ₹ 33,013.75	3.75 4593.75	-	0 0	2 2,450	0 0
8 Dec	486.35	26.95 ₹ 33,013.75	3.75 4593.75	32.08	2 2,450	1 1,225	33 40,425
5 Dec	492.85	23.2 ₹ 28,420	2.9 3552.50	31.18	10 12,250	-1 -1,225	30 36,750
4 Dec	499.65	20.3 ₹ 24,867.5	-4.4 -5390.00	31.26	4 4,900	-1 -1,225	28 34,300
3 Dec	491.65	24.7 ₹ 30,257.5	5.7 6982.50	32.27	17 20,825	12 14,700	26 31,850
2 Dec	506.40	19 ₹ 23,275	1.5 1837.50	33.37	12 14,700	5 6,125	13 15,925
1 Dec	508.75	17.5 ₹ 21,437.5	-1.25 -1531.25	32.65	3 3,675	0 0	9 11,025
28 Nov	511.75	18.75 ₹ 22,968.75	1.35 1653.75	34.25	2 2,450	0 0	9 11,025
27 Nov	509.50	17.4 ₹ 21,315	-4.15 -5083.75	31.02	9 11,025	3 3,675	8 9,800
26 Nov	507.20	21.55 ₹ 26,398.75	-0.45 -551.25	36.30	2 2,450	0 0	5 6,125
25 Nov	501.30	22 ₹ 26,950	-2.25 -2756.25	-	0 0	0 0	0 0
21 Nov	503.15	22 ₹ 26,950	-2.25 -2756.25	32.07	3 3,675	1 1,225	6 7,350
19 Nov	506.95	24.25 ₹ 29,706.25	-6.75 -8268.75	36.75	4 4,900	0 0	1 1,225
17 Nov	486.00	31 ₹ 37,975	-12.8 -15680.00	-	0 0	0 0	0 0
14 Nov	485.60	31 ₹ 37,975	-12.8 -15680.00	-	0 0	1 1,225	0 0
13 Nov	489.15	31 ₹ 37,975	-12.8 -15680.00	34.43	1 1,225	0 0	0 0
12 Nov	497.75	43.8 ₹ 53,655	0 0.00	0.91	0 0	0 0	0 0
11 Nov	489.80	43.8 ₹ 53,655	0 0.00	0.10	0 0	0 0	0 0
10 Nov	485.70	43.8 ₹ 53,655	0 0.00	-	0 0	0 0	0 0
7 Nov	491.10	43.8 ₹ 53,655	0 0.00	0.14	0 0	0 0	0 0
6 Nov	482.90	43.8 ₹ 53,655	0 0.00	-	0 0	0 0	0 0
31 Oct	472.75	43.8 ₹ 53,655	0 0.00	-	0 0	0 0	0 0
30 Oct	482.95	43.8 ₹ 53,655	0 0.00	-	0 0	0 0	0 0

For Sona Blw Precision Frgs L - strike price 500 expiring on 27JAN2026

Delta for 500 PE is -0.58

Historical price for 500 PE is as follows

On 24 Dec SONACOMS was trading at 484.00. The strike last trading price was 24.5, which was 1.05 higher than the previous day. The implied volatity was 30.48, the open interest changed by 3 which increased total open position to 65

On 23 Dec SONACOMS was trading at 488.30. The strike last trading price was 22.9, which was 2.6 higher than the previous day. The implied volatity was 32.70, the open interest changed by 10 which increased total open position to 63

On 22 Dec SONACOMS was trading at 493.45. The strike last trading price was 20.3, which was 1.8 higher than the previous day. The implied volatity was 30.93, the open interest changed by 10 which increased total open position to 53

On 19 Dec SONACOMS was trading at 496.80. The strike last trading price was 18.5, which was -6.2 lower than the previous day. The implied volatity was 31.05, the open interest changed by 2 which increased total open position to 40

On 18 Dec SONACOMS was trading at 486.45. The strike last trading price was 24.7, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38

On 17 Dec SONACOMS was trading at 489.90. The strike last trading price was 24.7, which was -0.25 lower than the previous day. The implied volatity was 33.62, the open interest changed by 0 which decreased total open position to 35

On 16 Dec SONACOMS was trading at 484.95. The strike last trading price was 24.95, which was 0.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35

On 15 Dec SONACOMS was trading at 486.90. The strike last trading price was 24.95, which was 0.7 higher than the previous day. The implied volatity was 30.33, the open interest changed by 0 which decreased total open position to 34

On 12 Dec SONACOMS was trading at 492.50. The strike last trading price was 24.25, which was 0 lower than the previous day. The implied volatity was 33.85, the open interest changed by 0 which decreased total open position to 35

On 11 Dec SONACOMS was trading at 483.15. The strike last trading price was 24.25, which was -2.7 lower than the previous day. The implied volatity was 27.26, the open interest changed by 0 which decreased total open position to 34

On 10 Dec SONACOMS was trading at 471.55. The strike last trading price was 26.95, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34

On 9 Dec SONACOMS was trading at 479.15. The strike last trading price was 26.95, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 8 Dec SONACOMS was trading at 486.35. The strike last trading price was 26.95, which was 3.75 higher than the previous day. The implied volatity was 32.08, the open interest changed by 1 which increased total open position to 33

On 5 Dec SONACOMS was trading at 492.85. The strike last trading price was 23.2, which was 2.9 higher than the previous day. The implied volatity was 31.18, the open interest changed by -1 which decreased total open position to 30

On 4 Dec SONACOMS was trading at 499.65. The strike last trading price was 20.3, which was -4.4 lower than the previous day. The implied volatity was 31.26, the open interest changed by -1 which decreased total open position to 28

On 3 Dec SONACOMS was trading at 491.65. The strike last trading price was 24.7, which was 5.7 higher than the previous day. The implied volatity was 32.27, the open interest changed by 12 which increased total open position to 26

On 2 Dec SONACOMS was trading at 506.40. The strike last trading price was 19, which was 1.5 higher than the previous day. The implied volatity was 33.37, the open interest changed by 5 which increased total open position to 13

On 1 Dec SONACOMS was trading at 508.75. The strike last trading price was 17.5, which was -1.25 lower than the previous day. The implied volatity was 32.65, the open interest changed by 0 which decreased total open position to 9

On 28 Nov SONACOMS was trading at 511.75. The strike last trading price was 18.75, which was 1.35 higher than the previous day. The implied volatity was 34.25, the open interest changed by 0 which decreased total open position to 9

On 27 Nov SONACOMS was trading at 509.50. The strike last trading price was 17.4, which was -4.15 lower than the previous day. The implied volatity was 31.02, the open interest changed by 3 which increased total open position to 8

On 26 Nov SONACOMS was trading at 507.20. The strike last trading price was 21.55, which was -0.45 lower than the previous day. The implied volatity was 36.30, the open interest changed by 0 which decreased total open position to 5

On 25 Nov SONACOMS was trading at 501.30. The strike last trading price was 22, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov SONACOMS was trading at 503.15. The strike last trading price was 22, which was -2.25 lower than the previous day. The implied volatity was 32.07, the open interest changed by 1 which increased total open position to 6

On 19 Nov SONACOMS was trading at 506.95. The strike last trading price was 24.25, which was -6.75 lower than the previous day. The implied volatity was 36.75, the open interest changed by 0 which decreased total open position to 1

On 17 Nov SONACOMS was trading at 486.00. The strike last trading price was 31, which was -12.8 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 31, which was -12.8 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 13 Nov SONACOMS was trading at 489.15. The strike last trading price was 31, which was -12.8 lower than the previous day. The implied volatity was 34.43, 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 43.8, which was 0 lower than the previous day. The implied volatity was 0.91, 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 43.8, 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 10 Nov SONACOMS was trading at 485.70. The strike last trading price was 43.8, 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 43.8, which was 0 lower than the previous day. The implied volatity was 0.14, 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 43.8, 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 43.8, 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 43.8, 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