SONACOMS
Sona Blw Precision Frgs L
Historical option data for SONACOMS
13 Mar 2026 04:12 PM IST
| SONACOMS 30-MAR-2026 515 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.26
Vega: 0.34
Theta: -0.41
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 13 Mar | 486.05 | 5.95 | -10.05 | 37.59 | 96 | -4 | 83 | |||||||||
| 12 Mar | 510.30 | 16.15 | -4.05 | 37.4 | 99 | 39 | 87 | |||||||||
| 11 Mar | 516.35 | 20.05 | 3.55 | 38.33 | 116 | 2 | 49 | |||||||||
| 10 Mar | 511.75 | 16.95 | 4.05 | 32.33 | 156 | 7 | 48 | |||||||||
| 9 Mar | 500.70 | 12.45 | -7 | 36.83 | 68 | -5 | 40 | |||||||||
| 6 Mar | 514.95 | 19.3 | 2.2 | 33.45 | 68 | 20 | 45 | |||||||||
| 5 Mar | 510.95 | 18.1 | 4.45 | 31.57 | 72 | 11 | 24 | |||||||||
| 4 Mar | 501.40 | 13.65 | -6.1 | 34.93 | 47 | 6 | 12 | |||||||||
| 2 Mar | 517.25 | 20.05 | -12.7 | 29.28 | 10 | 3 | 5 | |||||||||
| 27 Feb | 534.50 | 32.75 | -1.25 | 31.96 | 1 | 0 | 1 | |||||||||
| 26 Feb | 545.35 | 34 | 11.6 | - | 0 | 0 | 1 | |||||||||
| 25 Feb | 542.00 | 34 | 11.6 | - | 0 | 0 | 1 | |||||||||
| 24 Feb | 529.45 | 34 | 11.6 | - | 0 | 0 | 1 | |||||||||
| 23 Feb | 536.05 | 34 | 11.6 | 28.15 | 1 | 0 | 0 | |||||||||
| 20 Feb | 532.10 | 22.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 528.05 | 22.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 531.80 | 22.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 529.75 | 22.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 525.10 | 22.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 527.95 | 22.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 532.80 | 22.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 538.00 | 22.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 531.10 | 22.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 530.60 | 22.4 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 6 Feb | 513.50 | 22.4 | 0 | 0.25 | 0 | 0 | 0 | |||||||||
| 5 Feb | 524.25 | 22.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 532.85 | 22.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 530.20 | 22.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 499.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 489.75 | - | - | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 495.75 | - | - | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 494.05 | 22.4 | 0 | 2.11 | 0 | 0 | 0 | |||||||||
For Sona Blw Precision Frgs L - strike price 515 expiring on 30MAR2026
Delta for 515 CE is 0.26
Historical price for 515 CE is as follows
On 13 Mar SONACOMS was trading at 486.05. The strike last trading price was 5.95, which was -10.05 lower than the previous day. The implied volatity was 37.59, the open interest changed by -4 which decreased total open position to 83
On 12 Mar SONACOMS was trading at 510.30. The strike last trading price was 16.15, which was -4.05 lower than the previous day. The implied volatity was 37.4, the open interest changed by 39 which increased total open position to 87
On 11 Mar SONACOMS was trading at 516.35. The strike last trading price was 20.05, which was 3.55 higher than the previous day. The implied volatity was 38.33, the open interest changed by 2 which increased total open position to 49
On 10 Mar SONACOMS was trading at 511.75. The strike last trading price was 16.95, which was 4.05 higher than the previous day. The implied volatity was 32.33, the open interest changed by 7 which increased total open position to 48
On 9 Mar SONACOMS was trading at 500.70. The strike last trading price was 12.45, which was -7 lower than the previous day. The implied volatity was 36.83, the open interest changed by -5 which decreased total open position to 40
On 6 Mar SONACOMS was trading at 514.95. The strike last trading price was 19.3, which was 2.2 higher than the previous day. The implied volatity was 33.45, the open interest changed by 20 which increased total open position to 45
On 5 Mar SONACOMS was trading at 510.95. The strike last trading price was 18.1, which was 4.45 higher than the previous day. The implied volatity was 31.57, the open interest changed by 11 which increased total open position to 24
On 4 Mar SONACOMS was trading at 501.40. The strike last trading price was 13.65, which was -6.1 lower than the previous day. The implied volatity was 34.93, the open interest changed by 6 which increased total open position to 12
On 2 Mar SONACOMS was trading at 517.25. The strike last trading price was 20.05, which was -12.7 lower than the previous day. The implied volatity was 29.28, the open interest changed by 3 which increased total open position to 5
On 27 Feb SONACOMS was trading at 534.50. The strike last trading price was 32.75, which was -1.25 lower than the previous day. The implied volatity was 31.96, the open interest changed by 0 which decreased total open position to 1
On 26 Feb SONACOMS was trading at 545.35. The strike last trading price was 34, which was 11.6 higher than the previous day. The implied volatity was -, 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 34, which was 11.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 24 Feb SONACOMS was trading at 529.45. The strike last trading price was 34, which was 11.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Feb SONACOMS was trading at 536.05. The strike last trading price was 34, which was 11.6 higher than the previous day. The implied volatity was 28.15, 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 22.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Feb SONACOMS was trading at 528.05. The strike last trading price was 22.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Feb SONACOMS was trading at 531.80. The strike last trading price was 22.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Feb SONACOMS was trading at 529.75. The strike last trading price was 22.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Feb SONACOMS was trading at 525.10. The strike last trading price was 22.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Feb SONACOMS was trading at 527.95. The strike last trading price was 22.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Feb SONACOMS was trading at 532.80. The strike last trading price was 22.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Feb SONACOMS was trading at 538.00. The strike last trading price was 22.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Feb SONACOMS was trading at 531.10. The strike last trading price was 22.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Feb SONACOMS was trading at 530.60. The strike last trading price was 22.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Feb SONACOMS was trading at 513.50. The strike last trading price was 22.4, which was 0 lower than the previous day. The implied volatity was 0.25, 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 22.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Feb SONACOMS was trading at 532.85. The strike last trading price was 22.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Feb SONACOMS was trading at 530.20. The strike last trading price was 22.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Feb SONACOMS was trading at 499.50. 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 1 Feb SONACOMS was trading at 489.75. 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 30 Jan SONACOMS was trading at 495.75. 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 29 Jan SONACOMS was trading at 494.05. The strike last trading price was 22.4, which was 0 lower than the previous day. The implied volatity was 2.11, the open interest changed by 0 which decreased total open position to 0
| SONACOMS 30MAR2026 515 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.7
Vega: 0.37
Theta: -0.38
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 13 Mar | 486.05 | 36.25 | 18.4 | 45.21 | 85 | -12 | 137 |
| 12 Mar | 510.30 | 17.85 | 0.15 | 37.58 | 41 | -8 | 154 |
| 11 Mar | 516.35 | 17.6 | -0.8 | 41.82 | 264 | 16 | 162 |
| 10 Mar | 511.75 | 18.4 | -6.4 | 41.25 | 81 | -24 | 152 |
| 9 Mar | 500.70 | 25 | 7.75 | 37.91 | 181 | -61 | 176 |
| 6 Mar | 514.95 | 17.45 | -1.55 | 36.37 | 130 | -57 | 237 |
| 5 Mar | 510.95 | 19.7 | -8.25 | 38.99 | 297 | 235 | 295 |
| 4 Mar | 501.40 | 29.4 | 11.3 | 43.23 | 64 | 9 | 60 |
| 2 Mar | 517.25 | 16.85 | 5.6 | 35.04 | 63 | 7 | 51 |
| 27 Feb | 534.50 | 11.45 | 3.9 | 34.35 | 15 | 5 | 46 |
| 26 Feb | 545.35 | 7.4 | -2 | 32.78 | 33 | 27 | 40 |
| 25 Feb | 542.00 | 8.9 | -2.55 | 33.61 | 15 | 7 | 13 |
| 24 Feb | 529.45 | 11.55 | -4 | - | 0 | 0 | 6 |
| 23 Feb | 536.05 | 11.55 | -4 | 34.28 | 9 | 2 | 4 |
| 20 Feb | 532.10 | 15.5 | 1.05 | - | 0 | 0 | 2 |
| 19 Feb | 528.05 | 15.5 | 1.05 | 34.9 | 12 | 0 | 2 |
| 18 Feb | 531.80 | 14.45 | -2.75 | - | 0 | 0 | 2 |
| 17 Feb | 529.75 | 14.45 | -2.75 | - | 0 | 0 | 2 |
| 16 Feb | 525.10 | 14.45 | -2.75 | 31.05 | 1 | 0 | 2 |
| 13 Feb | 527.95 | 17.2 | -27 | - | 0 | 0 | 2 |
| 12 Feb | 532.80 | 17.2 | -27 | - | 0 | 0 | 2 |
| 11 Feb | 538.00 | 17.2 | -27 | - | 0 | 0 | 2 |
| 10 Feb | 531.10 | 17.2 | -27 | - | 0 | 0 | 2 |
| 9 Feb | 530.60 | 17.2 | -27 | - | 0 | 0 | 2 |
| 6 Feb | 513.50 | 17.2 | -27 | - | 0 | 0 | 2 |
| 5 Feb | 524.25 | 17.2 | -27 | - | 0 | 0 | 2 |
| 4 Feb | 532.85 | 17.2 | -27 | 34.49 | 2 | 0 | 0 |
| 3 Feb | 530.20 | 44.2 | 0 | 3.33 | 0 | 0 | 0 |
| 2 Feb | 499.50 | - | - | - | 0 | 0 | 0 |
| 1 Feb | 489.75 | - | - | - | 0 | 0 | 0 |
| 30 Jan | 495.75 | - | - | - | 0 | 0 | 0 |
| 29 Jan | 494.05 | 44.2 | 0 | - | 0 | 0 | 0 |
For Sona Blw Precision Frgs L - strike price 515 expiring on 30MAR2026
Delta for 515 PE is -0.7
Historical price for 515 PE is as follows
On 13 Mar SONACOMS was trading at 486.05. The strike last trading price was 36.25, which was 18.4 higher than the previous day. The implied volatity was 45.21, the open interest changed by -12 which decreased total open position to 137
On 12 Mar SONACOMS was trading at 510.30. The strike last trading price was 17.85, which was 0.15 higher than the previous day. The implied volatity was 37.58, the open interest changed by -8 which decreased total open position to 154
On 11 Mar SONACOMS was trading at 516.35. The strike last trading price was 17.6, which was -0.8 lower than the previous day. The implied volatity was 41.82, the open interest changed by 16 which increased total open position to 162
On 10 Mar SONACOMS was trading at 511.75. The strike last trading price was 18.4, which was -6.4 lower than the previous day. The implied volatity was 41.25, the open interest changed by -24 which decreased total open position to 152
On 9 Mar SONACOMS was trading at 500.70. The strike last trading price was 25, which was 7.75 higher than the previous day. The implied volatity was 37.91, the open interest changed by -61 which decreased total open position to 176
On 6 Mar SONACOMS was trading at 514.95. The strike last trading price was 17.45, which was -1.55 lower than the previous day. The implied volatity was 36.37, the open interest changed by -57 which decreased total open position to 237
On 5 Mar SONACOMS was trading at 510.95. The strike last trading price was 19.7, which was -8.25 lower than the previous day. The implied volatity was 38.99, the open interest changed by 235 which increased total open position to 295
On 4 Mar SONACOMS was trading at 501.40. The strike last trading price was 29.4, which was 11.3 higher than the previous day. The implied volatity was 43.23, the open interest changed by 9 which increased total open position to 60
On 2 Mar SONACOMS was trading at 517.25. The strike last trading price was 16.85, which was 5.6 higher than the previous day. The implied volatity was 35.04, the open interest changed by 7 which increased total open position to 51
On 27 Feb SONACOMS was trading at 534.50. The strike last trading price was 11.45, which was 3.9 higher than the previous day. The implied volatity was 34.35, the open interest changed by 5 which increased total open position to 46
On 26 Feb SONACOMS was trading at 545.35. The strike last trading price was 7.4, which was -2 lower than the previous day. The implied volatity was 32.78, the open interest changed by 27 which increased total open position to 40
On 25 Feb SONACOMS was trading at 542.00. The strike last trading price was 8.9, which was -2.55 lower than the previous day. The implied volatity was 33.61, the open interest changed by 7 which increased total open position to 13
On 24 Feb SONACOMS was trading at 529.45. The strike last trading price was 11.55, which was -4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 23 Feb SONACOMS was trading at 536.05. The strike last trading price was 11.55, which was -4 lower than the previous day. The implied volatity was 34.28, the open interest changed by 2 which increased total open position to 4
On 20 Feb SONACOMS was trading at 532.10. The strike last trading price was 15.5, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 19 Feb SONACOMS was trading at 528.05. The strike last trading price was 15.5, which was 1.05 higher than the previous day. The implied volatity was 34.9, the open interest changed by 0 which decreased total open position to 2
On 18 Feb SONACOMS was trading at 531.80. The strike last trading price was 14.45, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 17 Feb SONACOMS was trading at 529.75. The strike last trading price was 14.45, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Feb SONACOMS was trading at 525.10. The strike last trading price was 14.45, which was -2.75 lower than the previous day. The implied volatity was 31.05, the open interest changed by 0 which decreased total open position to 2
On 13 Feb SONACOMS was trading at 527.95. The strike last trading price was 17.2, which was -27 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 12 Feb SONACOMS was trading at 532.80. The strike last trading price was 17.2, which was -27 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 11 Feb SONACOMS was trading at 538.00. The strike last trading price was 17.2, which was -27 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 10 Feb SONACOMS was trading at 531.10. The strike last trading price was 17.2, which was -27 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Feb SONACOMS was trading at 530.60. The strike last trading price was 17.2, which was -27 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 Feb SONACOMS was trading at 513.50. The strike last trading price was 17.2, which was -27 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 5 Feb SONACOMS was trading at 524.25. The strike last trading price was 17.2, which was -27 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 4 Feb SONACOMS was trading at 532.85. The strike last trading price was 17.2, which was -27 lower than the previous day. The implied volatity was 34.49, 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 44.2, which was 0 lower than the previous day. The implied volatity was 3.33, 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 -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Feb SONACOMS was trading at 489.75. 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 30 Jan SONACOMS was trading at 495.75. 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 29 Jan SONACOMS was trading at 494.05. The strike last trading price was 44.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
