SONACOMS
Sona Blw Precision Frgs L
Historical option data for SONACOMS
17 Mar 2026 03:03 PM IST
| SONACOMS 30-MAR-2026 500 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.56
Vega: 0.37
Theta: -0.58
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 17 Mar | 502.40 | 15.6 | 5.6 | 35.57 | 1,053 | -36 | 206 | |||||||||
| 16 Mar | 489.20 | 9.6 | -1.35 | 37.67 | 258 | 4 | 243 | |||||||||
| 13 Mar | 486.05 | 10.7 | -12.95 | 38.45 | 287 | 91 | 237 | |||||||||
| 12 Mar | 510.30 | 23.7 | -5.4 | 36.24 | 46 | -4 | 147 | |||||||||
| 11 Mar | 516.35 | 29.3 | 4.5 | 39.58 | 249 | -5 | 150 | |||||||||
| 10 Mar | 511.75 | 26.4 | 6.4 | 33.85 | 288 | -18 | 160 | |||||||||
| 9 Mar | 500.70 | 20.25 | -7 | 39.38 | 303 | 115 | 178 | |||||||||
| 6 Mar | 514.95 | 27.6 | 3.4 | 32.7 | 18 | -2 | 62 | |||||||||
|
|
||||||||||||||||
| 5 Mar | 510.95 | 25.25 | 2.85 | 28.58 | 59 | 9 | 64 | |||||||||
| 4 Mar | 501.40 | 22.4 | -6.1 | 38.86 | 149 | 31 | 56 | |||||||||
| 2 Mar | 517.25 | 29.05 | -12.4 | 28.95 | 44 | -10 | 24 | |||||||||
| 27 Feb | 534.50 | 42.45 | -4.55 | 29.72 | 48 | 15 | 38 | |||||||||
| 26 Feb | 545.35 | 47 | 0.9 | 19.44 | 2 | 0 | 23 | |||||||||
| 25 Feb | 542.00 | 46.1 | 8.1 | 15.77 | 7 | 3 | 24 | |||||||||
| 24 Feb | 529.45 | 38 | -9.7 | 23.38 | 8 | 7 | 21 | |||||||||
| 23 Feb | 536.05 | 47.7 | 3.7 | 33.66 | 5 | 0 | 11 | |||||||||
| 20 Feb | 532.10 | 44 | -3 | 29.8 | 1 | 0 | 11 | |||||||||
| 19 Feb | 528.05 | 47 | 4 | 40.77 | 2 | 0 | 11 | |||||||||
| 18 Feb | 531.80 | 43 | -2 | 27.42 | 2 | 1 | 11 | |||||||||
| 17 Feb | 529.75 | 45 | -3.5 | 35.73 | 1 | 0 | 9 | |||||||||
| 16 Feb | 525.10 | 48.5 | 4.3 | - | 0 | 0 | 9 | |||||||||
| 13 Feb | 527.95 | 48.5 | 4.3 | - | 0 | 0 | 9 | |||||||||
| 12 Feb | 532.80 | 48.5 | 4.3 | 33.64 | 1 | 0 | 9 | |||||||||
| 11 Feb | 538.00 | 44.2 | 17.55 | - | 0 | 0 | 9 | |||||||||
| 10 Feb | 531.10 | 44.2 | 17.55 | - | 0 | 0 | 9 | |||||||||
| 9 Feb | 530.60 | 44.2 | 17.55 | - | 0 | 0 | 9 | |||||||||
| 6 Feb | 513.50 | 44.2 | 17.55 | - | 0 | 0 | 9 | |||||||||
| 5 Feb | 524.25 | 44.2 | 17.55 | - | 0 | 0 | 9 | |||||||||
| 4 Feb | 532.85 | 44.2 | 17.55 | - | 0 | 0 | 9 | |||||||||
| 3 Feb | 530.20 | 44.2 | 17.55 | 26.25 | 4 | 1 | 9 | |||||||||
| 2 Feb | 499.50 | 26.65 | 0.6 | 29.29 | 1 | 0 | 8 | |||||||||
| 1 Feb | 489.75 | 25.75 | 1.3 | - | 0 | 0 | 8 | |||||||||
| 30 Jan | 495.75 | 25.75 | 1.3 | - | 0 | 0 | 8 | |||||||||
| 29 Jan | 494.05 | 25.75 | 1.3 | 30.27 | 5 | 2 | 8 | |||||||||
| 28 Jan | 494.10 | 24.45 | 10.45 | 29.96 | 4 | 0 | 6 | |||||||||
| 27 Jan | 487.80 | 14 | 4.8 | - | 0 | 0 | 6 | |||||||||
| 23 Jan | 456.10 | 14 | 4.8 | - | 0 | 0 | 6 | |||||||||
| 22 Jan | 469.10 | 14 | 4.8 | 27.97 | 2 | 1 | 5 | |||||||||
| 21 Jan | 444.45 | 9.2 | -16.75 | - | 0 | 0 | 4 | |||||||||
| 20 Jan | 445.95 | 9.2 | -16.75 | 33.58 | 3 | 2 | 3 | |||||||||
| 19 Jan | 447.65 | 25.95 | -4.4 | - | 0 | 0 | 1 | |||||||||
| 16 Jan | 460.10 | 25.95 | -4.4 | - | 0 | 0 | 1 | |||||||||
| 14 Jan | 461.65 | 25.95 | -4.4 | - | 0 | 0 | 1 | |||||||||
| 13 Jan | 457.05 | 25.95 | -4.4 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 456.85 | 25.95 | -4.4 | - | 0 | 0 | 1 | |||||||||
| 9 Jan | 459.65 | 25.95 | -4.4 | - | 0 | 0 | 1 | |||||||||
| 8 Jan | 462.85 | 25.95 | -4.4 | - | 0 | 0 | 1 | |||||||||
| 7 Jan | 473.80 | 25.95 | -4.4 | - | 0 | 0 | 1 | |||||||||
| 6 Jan | 476.45 | 25.95 | -4.4 | - | 0 | 0 | 1 | |||||||||
| 5 Jan | 481.40 | 25.95 | -4.4 | - | 0 | 0 | 1 | |||||||||
| 2 Jan | 486.35 | 25.95 | -4.4 | - | 1 | 0 | 0 | |||||||||
| 1 Jan | 474.30 | 30.35 | 0 | 1.81 | 0 | 0 | 0 | |||||||||
| 31 Dec | 479.40 | 30.35 | 0 | - | 0 | 0 | 0 | |||||||||
For Sona Blw Precision Frgs L - strike price 500 expiring on 30MAR2026
Delta for 500 CE is 0.56
Historical price for 500 CE is as follows
On 17 Mar SONACOMS was trading at 502.40. The strike last trading price was 15.6, which was 5.6 higher than the previous day. The implied volatity was 35.57, the open interest changed by -36 which decreased total open position to 206
On 16 Mar SONACOMS was trading at 489.20. The strike last trading price was 9.6, which was -1.35 lower than the previous day. The implied volatity was 37.67, the open interest changed by 4 which increased total open position to 243
On 13 Mar SONACOMS was trading at 486.05. The strike last trading price was 10.7, which was -12.95 lower than the previous day. The implied volatity was 38.45, the open interest changed by 91 which increased total open position to 237
On 12 Mar SONACOMS was trading at 510.30. The strike last trading price was 23.7, which was -5.4 lower than the previous day. The implied volatity was 36.24, the open interest changed by -4 which decreased total open position to 147
On 11 Mar SONACOMS was trading at 516.35. The strike last trading price was 29.3, which was 4.5 higher than the previous day. The implied volatity was 39.58, the open interest changed by -5 which decreased total open position to 150
On 10 Mar SONACOMS was trading at 511.75. The strike last trading price was 26.4, which was 6.4 higher than the previous day. The implied volatity was 33.85, the open interest changed by -18 which decreased total open position to 160
On 9 Mar SONACOMS was trading at 500.70. The strike last trading price was 20.25, which was -7 lower than the previous day. The implied volatity was 39.38, the open interest changed by 115 which increased total open position to 178
On 6 Mar SONACOMS was trading at 514.95. The strike last trading price was 27.6, which was 3.4 higher than the previous day. The implied volatity was 32.7, the open interest changed by -2 which decreased total open position to 62
On 5 Mar SONACOMS was trading at 510.95. The strike last trading price was 25.25, which was 2.85 higher than the previous day. The implied volatity was 28.58, the open interest changed by 9 which increased total open position to 64
On 4 Mar SONACOMS was trading at 501.40. The strike last trading price was 22.4, which was -6.1 lower than the previous day. The implied volatity was 38.86, the open interest changed by 31 which increased total open position to 56
On 2 Mar SONACOMS was trading at 517.25. The strike last trading price was 29.05, which was -12.4 lower than the previous day. The implied volatity was 28.95, the open interest changed by -10 which decreased total open position to 24
On 27 Feb SONACOMS was trading at 534.50. The strike last trading price was 42.45, which was -4.55 lower than the previous day. The implied volatity was 29.72, the open interest changed by 15 which increased total open position to 38
On 26 Feb SONACOMS was trading at 545.35. The strike last trading price was 47, which was 0.9 higher than the previous day. The implied volatity was 19.44, the open interest changed by 0 which decreased total open position to 23
On 25 Feb SONACOMS was trading at 542.00. The strike last trading price was 46.1, which was 8.1 higher than the previous day. The implied volatity was 15.77, the open interest changed by 3 which increased total open position to 24
On 24 Feb SONACOMS was trading at 529.45. The strike last trading price was 38, which was -9.7 lower than the previous day. The implied volatity was 23.38, the open interest changed by 7 which increased total open position to 21
On 23 Feb SONACOMS was trading at 536.05. The strike last trading price was 47.7, which was 3.7 higher than the previous day. The implied volatity was 33.66, the open interest changed by 0 which decreased total open position to 11
On 20 Feb SONACOMS was trading at 532.10. The strike last trading price was 44, which was -3 lower than the previous day. The implied volatity was 29.8, the open interest changed by 0 which decreased total open position to 11
On 19 Feb SONACOMS was trading at 528.05. The strike last trading price was 47, which was 4 higher than the previous day. The implied volatity was 40.77, the open interest changed by 0 which decreased total open position to 11
On 18 Feb SONACOMS was trading at 531.80. The strike last trading price was 43, which was -2 lower than the previous day. The implied volatity was 27.42, the open interest changed by 1 which increased total open position to 11
On 17 Feb SONACOMS was trading at 529.75. The strike last trading price was 45, which was -3.5 lower than the previous day. The implied volatity was 35.73, the open interest changed by 0 which decreased total open position to 9
On 16 Feb SONACOMS was trading at 525.10. The strike last trading price was 48.5, which was 4.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 13 Feb SONACOMS was trading at 527.95. The strike last trading price was 48.5, which was 4.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 12 Feb SONACOMS was trading at 532.80. The strike last trading price was 48.5, which was 4.3 higher than the previous day. The implied volatity was 33.64, the open interest changed by 0 which decreased total open position to 9
On 11 Feb SONACOMS was trading at 538.00. The strike last trading price was 44.2, which was 17.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 10 Feb SONACOMS was trading at 531.10. The strike last trading price was 44.2, which was 17.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 9 Feb SONACOMS was trading at 530.60. The strike last trading price was 44.2, which was 17.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 6 Feb SONACOMS was trading at 513.50. The strike last trading price was 44.2, which was 17.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 5 Feb SONACOMS was trading at 524.25. The strike last trading price was 44.2, which was 17.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 4 Feb SONACOMS was trading at 532.85. The strike last trading price was 44.2, which was 17.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 3 Feb SONACOMS was trading at 530.20. The strike last trading price was 44.2, which was 17.55 higher than the previous day. The implied volatity was 26.25, the open interest changed by 1 which increased total open position to 9
On 2 Feb SONACOMS was trading at 499.50. The strike last trading price was 26.65, which was 0.6 higher than the previous day. The implied volatity was 29.29, the open interest changed by 0 which decreased total open position to 8
On 1 Feb SONACOMS was trading at 489.75. The strike last trading price was 25.75, which was 1.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 30 Jan SONACOMS was trading at 495.75. The strike last trading price was 25.75, which was 1.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 29 Jan SONACOMS was trading at 494.05. The strike last trading price was 25.75, which was 1.3 higher than the previous day. The implied volatity was 30.27, the open interest changed by 2 which increased total open position to 8
On 28 Jan SONACOMS was trading at 494.10. The strike last trading price was 24.45, which was 10.45 higher than the previous day. The implied volatity was 29.96, the open interest changed by 0 which decreased total open position to 6
On 27 Jan SONACOMS was trading at 487.80. The strike last trading price was 14, which was 4.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 23 Jan SONACOMS was trading at 456.10. The strike last trading price was 14, which was 4.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 22 Jan SONACOMS was trading at 469.10. The strike last trading price was 14, which was 4.8 higher than the previous day. The implied volatity was 27.97, the open interest changed by 1 which increased total open position to 5
On 21 Jan SONACOMS was trading at 444.45. The strike last trading price was 9.2, which was -16.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 20 Jan SONACOMS was trading at 445.95. The strike last trading price was 9.2, which was -16.75 lower than the previous day. The implied volatity was 33.58, the open interest changed by 2 which increased total open position to 3
On 19 Jan SONACOMS was trading at 447.65. The strike last trading price was 25.95, 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 1
On 16 Jan SONACOMS was trading at 460.10. The strike last trading price was 25.95, 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 1
On 14 Jan SONACOMS was trading at 461.65. The strike last trading price was 25.95, 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 1
On 13 Jan SONACOMS was trading at 457.05. The strike last trading price was 25.95, 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 0
On 12 Jan SONACOMS was trading at 456.85. The strike last trading price was 25.95, 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 1
On 9 Jan SONACOMS was trading at 459.65. The strike last trading price was 25.95, 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 1
On 8 Jan SONACOMS was trading at 462.85. The strike last trading price was 25.95, 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 1
On 7 Jan SONACOMS was trading at 473.80. The strike last trading price was 25.95, 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 1
On 6 Jan SONACOMS was trading at 476.45. The strike last trading price was 25.95, 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 1
On 5 Jan SONACOMS was trading at 481.40. The strike last trading price was 25.95, 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 1
On 2 Jan SONACOMS was trading at 486.35. The strike last trading price was 25.95, 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 0
On 1 Jan SONACOMS was trading at 474.30. The strike last trading price was 30.35, which was 0 lower than the previous day. The implied volatity was 1.81, 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 30.35, 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 30MAR2026 500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.44
Vega: 0.37
Theta: -0.44
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 17 Mar | 502.40 | 11.2 | -9.05 | 34.98 | 412 | -24 | 794 |
| 16 Mar | 489.20 | 21.4 | -3.65 | 39.48 | 348 | -55 | 819 |
| 13 Mar | 486.05 | 25.8 | 13.1 | 44.43 | 888 | 47 | 885 |
| 12 Mar | 510.30 | 12.7 | 1.3 | 41.66 | 457 | 40 | 843 |
| 11 Mar | 516.35 | 11.7 | 0.95 | 42.86 | 857 | 7 | 803 |
| 10 Mar | 511.75 | 10.55 | -6.7 | 38.2 | 1,064 | 606 | 797 |
| 9 Mar | 500.70 | 17.3 | 5.85 | 39.21 | 208 | -39 | 191 |
| 6 Mar | 514.95 | 11.5 | -0.7 | 37.27 | 159 | -11 | 239 |
| 5 Mar | 510.95 | 11.2 | -8.4 | 35.22 | 338 | 23 | 251 |
| 4 Mar | 501.40 | 20.15 | 7.85 | 41.22 | 406 | 60 | 228 |
| 2 Mar | 517.25 | 11.1 | 4.05 | 35.69 | 152 | 13 | 168 |
| 27 Feb | 534.50 | 7.3 | 2.7 | 34.99 | 57 | 7 | 153 |
| 26 Feb | 545.35 | 4.65 | -1.15 | 33.94 | 62 | 19 | 146 |
| 25 Feb | 542.00 | 5.4 | -3.75 | 33.87 | 66 | 34 | 125 |
| 24 Feb | 529.45 | 9.1 | 1.5 | 35.69 | 46 | 4 | 90 |
| 23 Feb | 536.05 | 7.65 | -1.35 | 35.15 | 112 | 12 | 89 |
| 20 Feb | 532.10 | 9 | -1.75 | 35 | 47 | 26 | 77 |
| 19 Feb | 528.05 | 10.8 | 2.45 | 35.79 | 86 | 22 | 45 |
| 18 Feb | 531.80 | 8.3 | -1.1 | 32.74 | 12 | 8 | 22 |
| 17 Feb | 529.75 | 9.4 | 0 | 32.76 | 2 | 0 | 15 |
| 16 Feb | 525.10 | 9.4 | 0 | - | 0 | 0 | 15 |
| 13 Feb | 527.95 | 9.4 | 0 | - | 0 | 0 | 15 |
| 12 Feb | 532.80 | 9.4 | 0 | 32.98 | 1 | 0 | 15 |
| 11 Feb | 538.00 | 9.4 | -1.6 | - | 0 | 0 | 15 |
| 10 Feb | 531.10 | 9.4 | -1.6 | 31.63 | 5 | 4 | 14 |
| 9 Feb | 530.60 | 11 | -4.7 | 33.74 | 3 | 2 | 9 |
| 6 Feb | 513.50 | 15.7 | 2.7 | 31.58 | 2 | 0 | 7 |
| 5 Feb | 524.25 | 13 | -12 | - | 0 | 0 | 7 |
| 4 Feb | 532.85 | 13 | -12 | - | 0 | 0 | 7 |
| 3 Feb | 530.20 | 13 | -12 | 34.93 | 3 | 0 | 6 |
| 2 Feb | 499.50 | 25 | -2.45 | - | 0 | 0 | 6 |
| 1 Feb | 489.75 | 25 | -2.45 | 31.46 | 1 | 0 | 6 |
| 30 Jan | 495.75 | 27.45 | -16.7 | 36.93 | 6 | 5 | 5 |
| 29 Jan | 494.05 | 44.15 | 0 | 0.37 | 0 | 0 | 0 |
| 28 Jan | 494.10 | 44.15 | 0 | 0.24 | 0 | 0 | 0 |
| 27 Jan | 487.80 | 44.15 | 0 | - | 0 | 0 | 0 |
| 23 Jan | 456.10 | 44.15 | 0 | - | 0 | 0 | 0 |
| 22 Jan | 469.10 | 44.15 | 0 | - | 0 | 0 | 0 |
| 21 Jan | 444.45 | 44.15 | 0 | - | 0 | 0 | 0 |
| 20 Jan | 445.95 | 44.15 | 0 | - | 0 | 0 | 0 |
| 19 Jan | 447.65 | 44.15 | 0 | - | 0 | 0 | 0 |
| 16 Jan | 460.10 | 44.15 | 0 | - | 0 | 0 | 0 |
| 14 Jan | 461.65 | 44.15 | 0 | - | 0 | 0 | 0 |
| 13 Jan | 457.05 | 44.15 | 0 | - | 0 | 0 | 0 |
| 12 Jan | 456.85 | 44.15 | 0 | - | 0 | 0 | 0 |
| 9 Jan | 459.65 | 44.15 | 0 | - | 0 | 0 | 0 |
| 8 Jan | 462.85 | 44.15 | 0 | - | 0 | 0 | 0 |
| 7 Jan | 473.80 | 44.15 | 0 | - | 0 | 0 | 0 |
| 6 Jan | 476.45 | 44.15 | 0 | - | 0 | 0 | 0 |
| 5 Jan | 481.40 | 44.15 | 0 | - | 0 | 0 | 0 |
| 2 Jan | 486.35 | 44.15 | 0 | - | 0 | 0 | 0 |
| 1 Jan | 474.30 | 44.15 | 0 | - | 0 | 0 | 0 |
| 31 Dec | 479.40 | 44.15 | 0 | - | 0 | 0 | 0 |
For Sona Blw Precision Frgs L - strike price 500 expiring on 30MAR2026
Delta for 500 PE is -0.44
Historical price for 500 PE is as follows
On 17 Mar SONACOMS was trading at 502.40. The strike last trading price was 11.2, which was -9.05 lower than the previous day. The implied volatity was 34.98, the open interest changed by -24 which decreased total open position to 794
On 16 Mar SONACOMS was trading at 489.20. The strike last trading price was 21.4, which was -3.65 lower than the previous day. The implied volatity was 39.48, the open interest changed by -55 which decreased total open position to 819
On 13 Mar SONACOMS was trading at 486.05. The strike last trading price was 25.8, which was 13.1 higher than the previous day. The implied volatity was 44.43, the open interest changed by 47 which increased total open position to 885
On 12 Mar SONACOMS was trading at 510.30. The strike last trading price was 12.7, which was 1.3 higher than the previous day. The implied volatity was 41.66, the open interest changed by 40 which increased total open position to 843
On 11 Mar SONACOMS was trading at 516.35. The strike last trading price was 11.7, which was 0.95 higher than the previous day. The implied volatity was 42.86, the open interest changed by 7 which increased total open position to 803
On 10 Mar SONACOMS was trading at 511.75. The strike last trading price was 10.55, which was -6.7 lower than the previous day. The implied volatity was 38.2, the open interest changed by 606 which increased total open position to 797
On 9 Mar SONACOMS was trading at 500.70. The strike last trading price was 17.3, which was 5.85 higher than the previous day. The implied volatity was 39.21, the open interest changed by -39 which decreased total open position to 191
On 6 Mar SONACOMS was trading at 514.95. The strike last trading price was 11.5, which was -0.7 lower than the previous day. The implied volatity was 37.27, the open interest changed by -11 which decreased total open position to 239
On 5 Mar SONACOMS was trading at 510.95. The strike last trading price was 11.2, which was -8.4 lower than the previous day. The implied volatity was 35.22, the open interest changed by 23 which increased total open position to 251
On 4 Mar SONACOMS was trading at 501.40. The strike last trading price was 20.15, which was 7.85 higher than the previous day. The implied volatity was 41.22, the open interest changed by 60 which increased total open position to 228
On 2 Mar SONACOMS was trading at 517.25. The strike last trading price was 11.1, which was 4.05 higher than the previous day. The implied volatity was 35.69, the open interest changed by 13 which increased total open position to 168
On 27 Feb SONACOMS was trading at 534.50. The strike last trading price was 7.3, which was 2.7 higher than the previous day. The implied volatity was 34.99, the open interest changed by 7 which increased total open position to 153
On 26 Feb SONACOMS was trading at 545.35. The strike last trading price was 4.65, which was -1.15 lower than the previous day. The implied volatity was 33.94, the open interest changed by 19 which increased total open position to 146
On 25 Feb SONACOMS was trading at 542.00. The strike last trading price was 5.4, which was -3.75 lower than the previous day. The implied volatity was 33.87, the open interest changed by 34 which increased total open position to 125
On 24 Feb SONACOMS was trading at 529.45. The strike last trading price was 9.1, which was 1.5 higher than the previous day. The implied volatity was 35.69, the open interest changed by 4 which increased total open position to 90
On 23 Feb SONACOMS was trading at 536.05. The strike last trading price was 7.65, which was -1.35 lower than the previous day. The implied volatity was 35.15, the open interest changed by 12 which increased total open position to 89
On 20 Feb SONACOMS was trading at 532.10. The strike last trading price was 9, which was -1.75 lower than the previous day. The implied volatity was 35, the open interest changed by 26 which increased total open position to 77
On 19 Feb SONACOMS was trading at 528.05. The strike last trading price was 10.8, which was 2.45 higher than the previous day. The implied volatity was 35.79, the open interest changed by 22 which increased total open position to 45
On 18 Feb SONACOMS was trading at 531.80. The strike last trading price was 8.3, which was -1.1 lower than the previous day. The implied volatity was 32.74, the open interest changed by 8 which increased total open position to 22
On 17 Feb SONACOMS was trading at 529.75. The strike last trading price was 9.4, which was 0 lower than the previous day. The implied volatity was 32.76, the open interest changed by 0 which decreased total open position to 15
On 16 Feb SONACOMS was trading at 525.10. The strike last trading price was 9.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 13 Feb SONACOMS was trading at 527.95. The strike last trading price was 9.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 12 Feb SONACOMS was trading at 532.80. The strike last trading price was 9.4, which was 0 lower than the previous day. The implied volatity was 32.98, the open interest changed by 0 which decreased total open position to 15
On 11 Feb SONACOMS was trading at 538.00. The strike last trading price was 9.4, which was -1.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 10 Feb SONACOMS was trading at 531.10. The strike last trading price was 9.4, which was -1.6 lower than the previous day. The implied volatity was 31.63, the open interest changed by 4 which increased total open position to 14
On 9 Feb SONACOMS was trading at 530.60. The strike last trading price was 11, which was -4.7 lower than the previous day. The implied volatity was 33.74, the open interest changed by 2 which increased total open position to 9
On 6 Feb SONACOMS was trading at 513.50. The strike last trading price was 15.7, which was 2.7 higher than the previous day. The implied volatity was 31.58, the open interest changed by 0 which decreased total open position to 7
On 5 Feb SONACOMS was trading at 524.25. The strike last trading price was 13, which was -12 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 4 Feb SONACOMS was trading at 532.85. The strike last trading price was 13, which was -12 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 3 Feb SONACOMS was trading at 530.20. The strike last trading price was 13, which was -12 lower than the previous day. The implied volatity was 34.93, the open interest changed by 0 which decreased total open position to 6
On 2 Feb SONACOMS was trading at 499.50. The strike last trading price was 25, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 1 Feb SONACOMS was trading at 489.75. The strike last trading price was 25, which was -2.45 lower than the previous day. The implied volatity was 31.46, the open interest changed by 0 which decreased total open position to 6
On 30 Jan SONACOMS was trading at 495.75. The strike last trading price was 27.45, which was -16.7 lower than the previous day. The implied volatity was 36.93, the open interest changed by 5 which increased total open position to 5
On 29 Jan SONACOMS was trading at 494.05. The strike last trading price was 44.15, 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 28 Jan SONACOMS was trading at 494.10. The strike last trading price was 44.15, which was 0 lower than the previous day. The implied volatity was 0.24, 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 44.15, 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 Jan SONACOMS was trading at 456.10. The strike last trading price was 44.15, 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 Jan SONACOMS was trading at 469.10. The strike last trading price was 44.15, 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 21 Jan SONACOMS was trading at 444.45. The strike last trading price was 44.15, 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 20 Jan SONACOMS was trading at 445.95. The strike last trading price was 44.15, 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 19 Jan SONACOMS was trading at 447.65. The strike last trading price was 44.15, 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 Jan SONACOMS was trading at 460.10. The strike last trading price was 44.15, 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 14 Jan SONACOMS was trading at 461.65. The strike last trading price was 44.15, 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 13 Jan SONACOMS was trading at 457.05. The strike last trading price was 44.15, 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 Jan SONACOMS was trading at 456.85. The strike last trading price was 44.15, 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 Jan SONACOMS was trading at 459.65. The strike last trading price was 44.15, 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 Jan SONACOMS was trading at 462.85. The strike last trading price was 44.15, 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 7 Jan SONACOMS was trading at 473.80. The strike last trading price was 44.15, 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 6 Jan SONACOMS was trading at 476.45. The strike last trading price was 44.15, 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 Jan SONACOMS was trading at 481.40. The strike last trading price was 44.15, 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 2 Jan SONACOMS was trading at 486.35. The strike last trading price was 44.15, 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 1 Jan SONACOMS was trading at 474.30. The strike last trading price was 44.15, 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 44.15, 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
