SONACOMS
Sona Blw Precision Frgs L
Historical option data for SONACOMS
09 Apr 2026 04:14 PM IST
| SONACOMS 28-Apr-2026 (18d) 525 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.52
Vega: 0.48
Theta: -0.54
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 9 Apr | 523.05 | 18 | -7.1 | 37.46 | 9 | 1 | 39 | |||||||||
| 8 Apr | 533.70 | 25.55 | 8.15 | 37.3 | 123 | 19 | 37 | |||||||||
| 7 Apr | 515.15 | 17.5 | 7.1 | 41.29 | 20 | 8 | 16 | |||||||||
| 6 Apr | 509.40 | 10.4 | -0.3 | - | 0 | 0 | 8 | |||||||||
| 2 Apr | 496.55 | 10.4 | -0.3 | 38.1 | 1 | 0 | 8 | |||||||||
| 1 Apr | 497.25 | 10.7 | -0.9 | 36.96 | 1 | 0 | 8 | |||||||||
| 30 Mar | 481.50 | 11.6 | -8.5 | - | 0 | 6 | 0 | |||||||||
| 27 Mar | 488.75 | 11.6 | -8.5 | 41.43 | 10 | 4 | 6 | |||||||||
| 25 Mar | 511.45 | 20.1 | -19.05 | 38.32 | 6 | 1 | 1 | |||||||||
| 24 Mar | 494.70 | 39.15 | 0 | 5.11 | 0 | 0 | 0 | |||||||||
| 23 Mar | 484.95 | 39.15 | 0 | 7.32 | 0 | 0 | 0 | |||||||||
| 20 Mar | 506.25 | 39.15 | 0 | 2.64 | 0 | 0 | 0 | |||||||||
| 19 Mar | 498.70 | 39.15 | 0 | 3.52 | 0 | 0 | 0 | |||||||||
| 18 Mar | 511.80 | 39.15 | 0 | 1.54 | 0 | 0 | 0 | |||||||||
| 17 Mar | 502.10 | 39.15 | 0 | 3.03 | 0 | 0 | 0 | |||||||||
| 16 Mar | 489.20 | 39.15 | 0 | 5.18 | 0 | 0 | 0 | |||||||||
| 13 Mar | 486.05 | 39.15 | 0 | 5.55 | 0 | 0 | 0 | |||||||||
| 12 Mar | 510.30 | 39.15 | 0 | 1.25 | 0 | 0 | 0 | |||||||||
| 11 Mar | 516.35 | 39.15 | 0 | 0.32 | 0 | 0 | 0 | |||||||||
| 10 Mar | 511.75 | 39.15 | 0 | 0.55 | 0 | 0 | 0 | |||||||||
| 9 Mar | 500.70 | 39.15 | 0 | 2.9 | 0 | 0 | 0 | |||||||||
| 6 Mar | 514.95 | 39.15 | 0 | 0.43 | 0 | 0 | 0 | |||||||||
| 5 Mar | 510.95 | 39.15 | 0 | 0.82 | 0 | 0 | 0 | |||||||||
| 4 Mar | 501.40 | 39.15 | 0 | 2.67 | 0 | 0 | 0 | |||||||||
| 2 Mar | 517.25 | 39.15 | 0 | 0.33 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 27 Feb | 534.50 | 39.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 545.35 | 39.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 542.00 | 39.15 | 0 | 0 | 0 | 0 | 0 | |||||||||
For Sona Blw Precision Frgs L - strike price 525 expiring on 28APR2026
Delta for 525 CE is 0.52
Historical price for 525 CE is as follows
On 9 Apr SONACOMS was trading at 523.05. The strike last trading price was 18, which was -7.1 lower than the previous day. The implied volatity was 37.46, the open interest changed by 1 which increased total open position to 39
On 8 Apr SONACOMS was trading at 533.70. The strike last trading price was 25.55, which was 8.15 higher than the previous day. The implied volatity was 37.3, the open interest changed by 19 which increased total open position to 37
On 7 Apr SONACOMS was trading at 515.15. The strike last trading price was 17.5, which was 7.1 higher than the previous day. The implied volatity was 41.29, the open interest changed by 8 which increased total open position to 16
On 6 Apr SONACOMS was trading at 509.40. The strike last trading price was 10.4, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 2 Apr SONACOMS was trading at 496.55. The strike last trading price was 10.4, which was -0.3 lower than the previous day. The implied volatity was 38.1, the open interest changed by 0 which decreased total open position to 8
On 1 Apr SONACOMS was trading at 497.25. The strike last trading price was 10.7, which was -0.9 lower than the previous day. The implied volatity was 36.96, the open interest changed by 0 which decreased total open position to 8
On 30 Mar SONACOMS was trading at 481.50. The strike last trading price was 11.6, which was -8.5 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0
On 27 Mar SONACOMS was trading at 488.75. The strike last trading price was 11.6, which was -8.5 lower than the previous day. The implied volatity was 41.43, the open interest changed by 4 which increased total open position to 6
On 25 Mar SONACOMS was trading at 511.45. The strike last trading price was 20.1, which was -19.05 lower than the previous day. The implied volatity was 38.32, the open interest changed by 1 which increased total open position to 1
On 24 Mar SONACOMS was trading at 494.70. The strike last trading price was 39.15, which was 0 lower than the previous day. The implied volatity was 5.11, the open interest changed by 0 which decreased total open position to 0
On 23 Mar SONACOMS was trading at 484.95. The strike last trading price was 39.15, which was 0 lower than the previous day. The implied volatity was 7.32, the open interest changed by 0 which decreased total open position to 0
On 20 Mar SONACOMS was trading at 506.25. The strike last trading price was 39.15, which was 0 lower than the previous day. The implied volatity was 2.64, the open interest changed by 0 which decreased total open position to 0
On 19 Mar SONACOMS was trading at 498.70. The strike last trading price was 39.15, which was 0 lower than the previous day. The implied volatity was 3.52, the open interest changed by 0 which decreased total open position to 0
On 18 Mar SONACOMS was trading at 511.80. The strike last trading price was 39.15, which was 0 lower than the previous day. The implied volatity was 1.54, the open interest changed by 0 which decreased total open position to 0
On 17 Mar SONACOMS was trading at 502.10. The strike last trading price was 39.15, which was 0 lower than the previous day. The implied volatity was 3.03, the open interest changed by 0 which decreased total open position to 0
On 16 Mar SONACOMS was trading at 489.20. The strike last trading price was 39.15, which was 0 lower than the previous day. The implied volatity was 5.18, the open interest changed by 0 which decreased total open position to 0
On 13 Mar SONACOMS was trading at 486.05. The strike last trading price was 39.15, which was 0 lower than the previous day. The implied volatity was 5.55, the open interest changed by 0 which decreased total open position to 0
On 12 Mar SONACOMS was trading at 510.30. The strike last trading price was 39.15, which was 0 lower than the previous day. The implied volatity was 1.25, the open interest changed by 0 which decreased total open position to 0
On 11 Mar SONACOMS was trading at 516.35. The strike last trading price was 39.15, which was 0 lower than the previous day. The implied volatity was 0.32, the open interest changed by 0 which decreased total open position to 0
On 10 Mar SONACOMS was trading at 511.75. The strike last trading price was 39.15, which was 0 lower than the previous day. The implied volatity was 0.55, the open interest changed by 0 which decreased total open position to 0
On 9 Mar SONACOMS was trading at 500.70. The strike last trading price was 39.15, which was 0 lower than the previous day. The implied volatity was 2.9, the open interest changed by 0 which decreased total open position to 0
On 6 Mar SONACOMS was trading at 514.95. The strike last trading price was 39.15, which was 0 lower than the previous day. The implied volatity was 0.43, 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 39.15, which was 0 lower than the previous day. The implied volatity was 0.82, 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 39.15, which was 0 lower than the previous day. The implied volatity was 2.67, the open interest changed by 0 which decreased total open position to 0
On 2 Mar SONACOMS was trading at 517.25. The strike last trading price was 39.15, which was 0 lower than the previous day. The implied volatity was 0.33, the open interest changed by 0 which decreased total open position to 0
On 27 Feb SONACOMS was trading at 534.50. The strike last trading price was 39.15, 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 26 Feb SONACOMS was trading at 545.35. The strike last trading price was 39.15, 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 25 Feb SONACOMS was trading at 542.00. The strike last trading price was 39.15, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
| SONACOMS 28-Apr-2026 (18d) 525 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.48
Vega: 0.48
Theta: -0.37
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 9 Apr | 523.05 | 16.65 | 2.7 | 35.42 | 1 | 0 | 83 |
| 8 Apr | 533.70 | 14.15 | -23.55 | 40.39 | 205 | 70 | 82 |
| 7 Apr | 515.15 | 37.7 | 0 | - | 0 | 0 | 12 |
| 6 Apr | 509.40 | 37.7 | 0 | - | 0 | 0 | 12 |
| 2 Apr | 496.55 | 37.7 | 0 | 42.27 | 1 | 0 | 11 |
| 1 Apr | 497.25 | 37.7 | 9 | 43.45 | 11 | 0 | 0 |
| 30 Mar | 481.50 | 28.7 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 488.75 | 28.7 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 511.45 | 28.7 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 494.70 | 28.7 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 484.95 | 28.7 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 506.25 | 28.7 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 498.70 | 28.7 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 511.80 | 28.7 | 0 | 0.13 | 0 | 0 | 0 |
| 17 Mar | 502.10 | 28.7 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 489.20 | 28.7 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 486.05 | 28.7 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 510.30 | 28.7 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 516.35 | 28.7 | 0 | 0.06 | 0 | 0 | 0 |
| 10 Mar | 511.75 | 28.7 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 500.70 | 28.7 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 514.95 | 28.7 | 0 | 0.21 | 0 | 0 | 0 |
| 5 Mar | 510.95 | 28.7 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 501.40 | 28.7 | 0 | 0.03 | 0 | 0 | 0 |
| 2 Mar | 517.25 | 28.7 | 0 | 0.12 | 0 | 0 | 0 |
| 27 Feb | 534.50 | 28.7 | 0 | 2.69 | 0 | 0 | 0 |
| 26 Feb | 545.35 | 28.7 | 0 | 3.83 | 0 | 0 | 0 |
| 25 Feb | 542.00 | 28.7 | 0 | 3.35 | 0 | 0 | 0 |
For Sona Blw Precision Frgs L - strike price 525 expiring on 28APR2026
Delta for 525 PE is -0.48
Historical price for 525 PE is as follows
On 9 Apr SONACOMS was trading at 523.05. The strike last trading price was 16.65, which was 2.7 higher than the previous day. The implied volatity was 35.42, the open interest changed by 0 which decreased total open position to 83
On 8 Apr SONACOMS was trading at 533.70. The strike last trading price was 14.15, which was -23.55 lower than the previous day. The implied volatity was 40.39, the open interest changed by 70 which increased total open position to 82
On 7 Apr SONACOMS was trading at 515.15. The strike last trading price was 37.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 6 Apr SONACOMS was trading at 509.40. The strike last trading price was 37.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 2 Apr SONACOMS was trading at 496.55. The strike last trading price was 37.7, which was 0 lower than the previous day. The implied volatity was 42.27, the open interest changed by 0 which decreased total open position to 11
On 1 Apr SONACOMS was trading at 497.25. The strike last trading price was 37.7, which was 9 higher than the previous day. The implied volatity was 43.45, the open interest changed by 0 which decreased total open position to 0
On 30 Mar SONACOMS was trading at 481.50. The strike last trading price was 28.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Mar SONACOMS was trading at 488.75. The strike last trading price was 28.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Mar SONACOMS was trading at 511.45. The strike last trading price was 28.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Mar SONACOMS was trading at 494.70. The strike last trading price was 28.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Mar SONACOMS was trading at 484.95. The strike last trading price was 28.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Mar SONACOMS was trading at 506.25. The strike last trading price was 28.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Mar SONACOMS was trading at 498.70. The strike last trading price was 28.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Mar SONACOMS was trading at 511.80. The strike last trading price was 28.7, 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
On 17 Mar SONACOMS was trading at 502.10. The strike last trading price was 28.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Mar SONACOMS was trading at 489.20. The strike last trading price was 28.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar SONACOMS was trading at 486.05. The strike last trading price was 28.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar SONACOMS was trading at 510.30. The strike last trading price was 28.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar SONACOMS was trading at 516.35. The strike last trading price was 28.7, which was 0 lower than the previous day. The implied volatity was 0.06, the open interest changed by 0 which decreased total open position to 0
On 10 Mar SONACOMS was trading at 511.75. The strike last trading price was 28.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Mar SONACOMS was trading at 500.70. The strike last trading price was 28.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Mar SONACOMS was trading at 514.95. The strike last trading price was 28.7, which was 0 lower than the previous day. The implied volatity was 0.21, 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 28.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar SONACOMS was trading at 501.40. The strike last trading price was 28.7, which was 0 lower than the previous day. The implied volatity was 0.03, the open interest changed by 0 which decreased total open position to 0
On 2 Mar SONACOMS was trading at 517.25. The strike last trading price was 28.7, which was 0 lower than the previous day. The implied volatity was 0.12, the open interest changed by 0 which decreased total open position to 0
On 27 Feb SONACOMS was trading at 534.50. The strike last trading price was 28.7, which was 0 lower than the previous day. The implied volatity was 2.69, the open interest changed by 0 which decreased total open position to 0
On 26 Feb SONACOMS was trading at 545.35. The strike last trading price was 28.7, which was 0 lower than the previous day. The implied volatity was 3.83, 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 28.7, which was 0 lower than the previous day. The implied volatity was 3.35, the open interest changed by 0 which decreased total open position to 0
