SONACOMS
Sona Blw Precision Frgs L
Historical option data for SONACOMS
06 Mar 2026 04:12 PM IST
| SONACOMS 30-MAR-2026 525 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.46
Vega: 0.52
Theta: -0.42
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 6 Mar | 514.95 | 14.4 | 1.35 | 32.99 | 134 | 6 | 86 | |||||||||
| 5 Mar | 510.95 | 13.6 | 2.4 | 31.68 | 29 | 7 | 81 | |||||||||
| 4 Mar | 501.40 | 11 | -5.55 | 36.56 | 26 | -2 | 75 | |||||||||
| 2 Mar | 517.25 | 17.8 | -8.1 | 33.99 | 87 | 34 | 77 | |||||||||
| 27 Feb | 534.50 | 25.4 | -8.7 | 29.98 | 14 | 1 | 40 | |||||||||
| 26 Feb | 545.35 | 34.9 | 2.8 | 30.91 | 10 | 0 | 39 | |||||||||
| 25 Feb | 542.00 | 32.65 | 7.5 | 30.71 | 12 | -1 | 37 | |||||||||
| 24 Feb | 529.45 | 25.25 | -4.15 | 31.19 | 8 | 3 | 39 | |||||||||
| 23 Feb | 536.05 | 29.4 | 1.45 | 31.3 | 6 | 1 | 34 | |||||||||
| 20 Feb | 532.10 | 27.95 | -9.05 | 30.8 | 42 | 31 | 33 | |||||||||
| 19 Feb | 528.05 | 37 | 4 | 47.68 | 1 | 0 | 2 | |||||||||
| 18 Feb | 531.80 | 33 | 18 | - | 0 | 0 | 2 | |||||||||
| 17 Feb | 529.75 | 33 | 18 | - | 0 | 0 | 2 | |||||||||
| 16 Feb | 525.10 | 33 | 18 | - | 0 | 0 | 2 | |||||||||
|
|
||||||||||||||||
| 13 Feb | 527.95 | 33 | 18 | - | 0 | 0 | 2 | |||||||||
| 12 Feb | 532.80 | 33 | 18 | - | 0 | 0 | 2 | |||||||||
| 11 Feb | 538.00 | 33 | 18 | - | 0 | 0 | 2 | |||||||||
| 10 Feb | 531.10 | 33 | 18 | - | 0 | 0 | 2 | |||||||||
| 9 Feb | 530.60 | 33 | 18 | - | 0 | 0 | 2 | |||||||||
| 6 Feb | 513.50 | 33 | 18 | - | 0 | 0 | 2 | |||||||||
| 5 Feb | 524.25 | 33 | 18 | - | 0 | 0 | 2 | |||||||||
| 4 Feb | 532.85 | 33 | 18 | 31.65 | 1 | 0 | 1 | |||||||||
| 3 Feb | 530.20 | 15 | -4 | - | 0 | 0 | 1 | |||||||||
For Sona Blw Precision Frgs L - strike price 525 expiring on 30MAR2026
Delta for 525 CE is 0.46
Historical price for 525 CE is as follows
On 6 Mar SONACOMS was trading at 514.95. The strike last trading price was 14.4, which was 1.35 higher than the previous day. The implied volatity was 32.99, the open interest changed by 6 which increased total open position to 86
On 5 Mar SONACOMS was trading at 510.95. The strike last trading price was 13.6, which was 2.4 higher than the previous day. The implied volatity was 31.68, the open interest changed by 7 which increased total open position to 81
On 4 Mar SONACOMS was trading at 501.40. The strike last trading price was 11, which was -5.55 lower than the previous day. The implied volatity was 36.56, the open interest changed by -2 which decreased total open position to 75
On 2 Mar SONACOMS was trading at 517.25. The strike last trading price was 17.8, which was -8.1 lower than the previous day. The implied volatity was 33.99, the open interest changed by 34 which increased total open position to 77
On 27 Feb SONACOMS was trading at 534.50. The strike last trading price was 25.4, which was -8.7 lower than the previous day. The implied volatity was 29.98, the open interest changed by 1 which increased total open position to 40
On 26 Feb SONACOMS was trading at 545.35. The strike last trading price was 34.9, which was 2.8 higher than the previous day. The implied volatity was 30.91, the open interest changed by 0 which decreased total open position to 39
On 25 Feb SONACOMS was trading at 542.00. The strike last trading price was 32.65, which was 7.5 higher than the previous day. The implied volatity was 30.71, the open interest changed by -1 which decreased total open position to 37
On 24 Feb SONACOMS was trading at 529.45. The strike last trading price was 25.25, which was -4.15 lower than the previous day. The implied volatity was 31.19, the open interest changed by 3 which increased total open position to 39
On 23 Feb SONACOMS was trading at 536.05. The strike last trading price was 29.4, which was 1.45 higher than the previous day. The implied volatity was 31.3, the open interest changed by 1 which increased total open position to 34
On 20 Feb SONACOMS was trading at 532.10. The strike last trading price was 27.95, which was -9.05 lower than the previous day. The implied volatity was 30.8, the open interest changed by 31 which increased total open position to 33
On 19 Feb SONACOMS was trading at 528.05. The strike last trading price was 37, which was 4 higher than the previous day. The implied volatity was 47.68, 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 33, which was 18 higher 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 33, which was 18 higher 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 33, which was 18 higher than the previous day. The implied volatity was -, 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 33, which was 18 higher 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 33, which was 18 higher 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 33, which was 18 higher 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 33, which was 18 higher 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 33, which was 18 higher 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 33, which was 18 higher 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 33, which was 18 higher 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 33, which was 18 higher than the previous day. The implied volatity was 31.65, the open interest changed by 0 which decreased total open position to 1
On 3 Feb SONACOMS was trading at 530.20. The strike last trading price was 15, which was -4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
| SONACOMS 30MAR2026 525 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.55
Vega: 0.52
Theta: -0.25
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 6 Mar | 514.95 | 19.6 | -4.4 | 30.39 | 26 | -2 | 202 |
| 5 Mar | 510.95 | 22.8 | -8.35 | 34.75 | 191 | 158 | 204 |
| 4 Mar | 501.40 | 31.15 | 8.55 | 34.18 | 1 | 0 | 47 |
| 2 Mar | 517.25 | 21.7 | 6.7 | 34.71 | 48 | -9 | 48 |
| 27 Feb | 534.50 | 14.65 | 4.2 | 33.27 | 34 | 2 | 56 |
| 26 Feb | 545.35 | 10.1 | -2.5 | 32.42 | 42 | 18 | 53 |
| 25 Feb | 542.00 | 12.6 | -5.4 | 34.45 | 40 | 21 | 33 |
| 24 Feb | 529.45 | 18 | 3 | 35.36 | 16 | 6 | 12 |
| 23 Feb | 536.05 | 15 | -3 | 33.88 | 11 | 5 | 7 |
| 20 Feb | 532.10 | 18 | -32.75 | 35.04 | 10 | 2 | 2 |
| 19 Feb | 528.05 | 50.75 | 0 | 1.55 | 0 | 0 | 0 |
| 18 Feb | 531.80 | 50.75 | 0 | 2.25 | 0 | 0 | 0 |
| 17 Feb | 529.75 | 50.75 | 0 | 1.69 | 0 | 0 | 0 |
| 16 Feb | 525.10 | 50.75 | 0 | 1.12 | 0 | 0 | 0 |
| 13 Feb | 527.95 | 50.75 | 0 | 1.52 | 0 | 0 | 0 |
| 12 Feb | 532.80 | 50.75 | 0 | 2.39 | 0 | 0 | 0 |
| 11 Feb | 538.00 | 50.75 | 0 | 3.02 | 0 | 0 | 0 |
| 10 Feb | 531.10 | 50.75 | 0 | 2 | 0 | 0 | 0 |
| 9 Feb | 530.60 | 50.75 | 0 | 1.96 | 0 | 0 | 0 |
| 6 Feb | 513.50 | 50.75 | 0 | 0.26 | 0 | 0 | 0 |
| 5 Feb | 524.25 | 50.75 | 0 | 1.09 | 0 | 0 | 0 |
| 4 Feb | 532.85 | 50.75 | 0 | 2.13 | 0 | 0 | 0 |
| 3 Feb | 530.20 | 50.75 | 0 | 1.85 | 0 | 0 | 0 |
For Sona Blw Precision Frgs L - strike price 525 expiring on 30MAR2026
Delta for 525 PE is -0.55
Historical price for 525 PE is as follows
On 6 Mar SONACOMS was trading at 514.95. The strike last trading price was 19.6, which was -4.4 lower than the previous day. The implied volatity was 30.39, the open interest changed by -2 which decreased total open position to 202
On 5 Mar SONACOMS was trading at 510.95. The strike last trading price was 22.8, which was -8.35 lower than the previous day. The implied volatity was 34.75, the open interest changed by 158 which increased total open position to 204
On 4 Mar SONACOMS was trading at 501.40. The strike last trading price was 31.15, which was 8.55 higher than the previous day. The implied volatity was 34.18, the open interest changed by 0 which decreased total open position to 47
On 2 Mar SONACOMS was trading at 517.25. The strike last trading price was 21.7, which was 6.7 higher than the previous day. The implied volatity was 34.71, the open interest changed by -9 which decreased total open position to 48
On 27 Feb SONACOMS was trading at 534.50. The strike last trading price was 14.65, which was 4.2 higher than the previous day. The implied volatity was 33.27, the open interest changed by 2 which increased total open position to 56
On 26 Feb SONACOMS was trading at 545.35. The strike last trading price was 10.1, which was -2.5 lower than the previous day. The implied volatity was 32.42, the open interest changed by 18 which increased total open position to 53
On 25 Feb SONACOMS was trading at 542.00. The strike last trading price was 12.6, which was -5.4 lower than the previous day. The implied volatity was 34.45, the open interest changed by 21 which increased total open position to 33
On 24 Feb SONACOMS was trading at 529.45. The strike last trading price was 18, which was 3 higher than the previous day. The implied volatity was 35.36, the open interest changed by 6 which increased total open position to 12
On 23 Feb SONACOMS was trading at 536.05. The strike last trading price was 15, which was -3 lower than the previous day. The implied volatity was 33.88, the open interest changed by 5 which increased total open position to 7
On 20 Feb SONACOMS was trading at 532.10. The strike last trading price was 18, which was -32.75 lower than the previous day. The implied volatity was 35.04, the open interest changed by 2 which increased total open position to 2
On 19 Feb SONACOMS was trading at 528.05. The strike last trading price was 50.75, which was 0 lower than the previous day. The implied volatity was 1.55, 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 50.75, which was 0 lower than the previous day. The implied volatity was 2.25, 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 50.75, which was 0 lower than the previous day. The implied volatity was 1.69, 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 50.75, which was 0 lower than the previous day. The implied volatity was 1.12, 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 50.75, which was 0 lower than the previous day. The implied volatity was 1.52, 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 50.75, which was 0 lower than the previous day. The implied volatity was 2.39, 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 50.75, which was 0 lower than the previous day. The implied volatity was 3.02, 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 50.75, which was 0 lower than the previous day. The implied volatity was 2, 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 50.75, which was 0 lower than the previous day. The implied volatity was 1.96, 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 50.75, which was 0 lower than the previous day. The implied volatity was 0.26, 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 50.75, 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 4 Feb SONACOMS was trading at 532.85. The strike last trading price was 50.75, which was 0 lower than the previous day. The implied volatity was 2.13, 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 50.75, which was 0 lower than the previous day. The implied volatity was 1.85, the open interest changed by 0 which decreased total open position to 0
