SONACOMS

Sona Blw Precision Frgs L

492.5 +9.35 (1.94%)

L: 484.05 H: 493.75

Back to Option Chain

Historical option data for SONACOMS
12 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 30-DEC-2025 530 CE
Delta: 0.16 Vega: 0.26 Theta: -0.23 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	492.50	2.55 ₹ 2,677.5	0.35 367.50	29.50	142 1,49,100	-44 -46,200	252 2,64,600
11 Dec	483.15	2.15 ₹ 2,257.5	0.6 630.00	31.72	301 3,16,050	89 93,450	298 3,12,900
10 Dec	471.55	1.5 ₹ 1,575	-0.5 -525.00	34.25	121 1,27,050	24 25,200	210 2,20,500
9 Dec	479.15	2.2 ₹ 2,310	-0.5 -525.00	32.46	64 67,200	9 9,450	186 1,95,300
8 Dec	486.35	2.7 ₹ 2,835	-1.25 -1312.50	30.43	145 1,52,250	-5 -5,250	176 1,84,800
5 Dec	492.85	4 ₹ 4,200	-1.65 -1732.50	28.53	97 1,01,850	13 13,650	183 1,92,150
4 Dec	499.65	5.8 ₹ 6,090	1.3 1365.00	28.41	110 1,15,500	-7 -7,350	169 1,77,450
3 Dec	491.65	4.5 ₹ 4,725	-3.7 -3885.00	29.06	191 2,00,550	20 21,000	177 1,85,850
2 Dec	506.40	8.65 ₹ 9,082.5	-1.4 -1470.00	28.11	74 77,700	5 5,250	157 1,64,850
1 Dec	508.75	10.25 ₹ 10,762.5	-1.45 -1522.50	28.51	99 1,03,950	-15 -15,750	152 1,59,600
28 Nov	511.75	11.8 ₹ 12,390	0.65 682.50	29.42	227 2,38,350	2 2,100	167 1,75,350
27 Nov	509.50	10.7 ₹ 11,235	0.25 262.50	28.13	675 7,08,750	61 64,050	163 1,71,150
26 Nov	507.20	11 ₹ 11,550	1.25 1312.50	27.65	165 1,73,250	0 0	99 1,03,950

25 Nov	501.30	9.75 ₹ 10,237.5	-1.95 -2047.50	30.37	90 94,500	18 18,900	102 1,07,100
24 Nov	505.80	11.3 ₹ 11,865	0.15 157.50	30.99	148 1,55,400	17 17,850	83 87,150
21 Nov	503.15	11.15 ₹ 11,707.5	-2.5 -2625.00	30.52	160 1,68,000	30 31,500	66 69,300
20 Nov	507.65	14.7 ₹ 15,435	1.85 1942.50	33.02	65 68,250	21 22,050	36 37,800
19 Nov	506.95	13 ₹ 13,650	7.3 7665.00	29.63	19 19,950	14 14,700	14 14,700
18 Nov	488.55	5.7 ₹ 5,985	0 0.00	5.95	0 0	0 0	0 0
17 Nov	486.00	5.7 ₹ 5,985	0 0.00	6.38	0 0	0 0	0 0
14 Nov	485.60	5.7 ₹ 5,985	0 0.00	6.08	0 0	0 0	0 0
13 Nov	489.15	5.7 ₹ 5,985	0 0.00	5.61	0 0	0 0	0 0
12 Nov	497.75	5.7 ₹ 5,985	0 0.00	4.39	0 0	0 0	0 0
11 Nov	489.80	5.7 ₹ 5,985	0 0.00	5.27	0 0	0 0	0 0
10 Nov	485.70	5.7 ₹ 5,985	0 0.00	5.78	0 0	0 0	0 0
7 Nov	491.10	5.7 ₹ 5,985	0 0.00	5.01	0 0	0 0	0 0
6 Nov	482.90	5.7 ₹ 5,985	0 0.00	5.95	0 0	0 0	0 0
4 Nov	483.80	5.7 ₹ 5,985	0 0.00	5.35	0 0	0 0	0 0
3 Nov	481.25	5.7 ₹ 5,985	0 0.00	5.70	0 0	0 0	0 0
31 Oct	472.75	5.7 ₹ 5,985	0 0.00	-	0 0	0 0	0 0
30 Oct	482.95	5.7 ₹ 5,985	0 0.00	4.94	0 0	0 0	0 0
29 Oct	483.15	5.7 ₹ 5,985	0 0.00	4.97	0 0	0 0	0 0
28 Oct	484.35	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Oct	483.85	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Sona Blw Precision Frgs L - strike price 530 expiring on 30DEC2025

Delta for 530 CE is 0.16

Historical price for 530 CE is as follows

On 12 Dec SONACOMS was trading at 492.50. The strike last trading price was 2.55, which was 0.35 higher than the previous day. The implied volatity was 29.50, the open interest changed by -44 which decreased total open position to 252

On 11 Dec SONACOMS was trading at 483.15. The strike last trading price was 2.15, which was 0.6 higher than the previous day. The implied volatity was 31.72, the open interest changed by 89 which increased total open position to 298

On 10 Dec SONACOMS was trading at 471.55. The strike last trading price was 1.5, which was -0.5 lower than the previous day. The implied volatity was 34.25, the open interest changed by 24 which increased total open position to 210

On 9 Dec SONACOMS was trading at 479.15. The strike last trading price was 2.2, which was -0.5 lower than the previous day. The implied volatity was 32.46, the open interest changed by 9 which increased total open position to 186

On 8 Dec SONACOMS was trading at 486.35. The strike last trading price was 2.7, which was -1.25 lower than the previous day. The implied volatity was 30.43, the open interest changed by -5 which decreased total open position to 176

On 5 Dec SONACOMS was trading at 492.85. The strike last trading price was 4, which was -1.65 lower than the previous day. The implied volatity was 28.53, the open interest changed by 13 which increased total open position to 183

On 4 Dec SONACOMS was trading at 499.65. The strike last trading price was 5.8, which was 1.3 higher than the previous day. The implied volatity was 28.41, the open interest changed by -7 which decreased total open position to 169

On 3 Dec SONACOMS was trading at 491.65. The strike last trading price was 4.5, which was -3.7 lower than the previous day. The implied volatity was 29.06, the open interest changed by 20 which increased total open position to 177

On 2 Dec SONACOMS was trading at 506.40. The strike last trading price was 8.65, which was -1.4 lower than the previous day. The implied volatity was 28.11, the open interest changed by 5 which increased total open position to 157

On 1 Dec SONACOMS was trading at 508.75. The strike last trading price was 10.25, which was -1.45 lower than the previous day. The implied volatity was 28.51, the open interest changed by -15 which decreased total open position to 152

On 28 Nov SONACOMS was trading at 511.75. The strike last trading price was 11.8, which was 0.65 higher than the previous day. The implied volatity was 29.42, the open interest changed by 2 which increased total open position to 167

On 27 Nov SONACOMS was trading at 509.50. The strike last trading price was 10.7, which was 0.25 higher than the previous day. The implied volatity was 28.13, the open interest changed by 61 which increased total open position to 163

On 26 Nov SONACOMS was trading at 507.20. The strike last trading price was 11, which was 1.25 higher than the previous day. The implied volatity was 27.65, the open interest changed by 0 which decreased total open position to 99

On 25 Nov SONACOMS was trading at 501.30. The strike last trading price was 9.75, which was -1.95 lower than the previous day. The implied volatity was 30.37, the open interest changed by 18 which increased total open position to 102

On 24 Nov SONACOMS was trading at 505.80. The strike last trading price was 11.3, which was 0.15 higher than the previous day. The implied volatity was 30.99, the open interest changed by 17 which increased total open position to 83

On 21 Nov SONACOMS was trading at 503.15. The strike last trading price was 11.15, which was -2.5 lower than the previous day. The implied volatity was 30.52, the open interest changed by 30 which increased total open position to 66

On 20 Nov SONACOMS was trading at 507.65. The strike last trading price was 14.7, which was 1.85 higher than the previous day. The implied volatity was 33.02, the open interest changed by 21 which increased total open position to 36

On 19 Nov SONACOMS was trading at 506.95. The strike last trading price was 13, which was 7.3 higher than the previous day. The implied volatity was 29.63, the open interest changed by 14 which increased total open position to 14

On 18 Nov SONACOMS was trading at 488.55. The strike last trading price was 5.7, which was 0 lower than the previous day. The implied volatity was 5.95, 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 5.7, which was 0 lower than the previous day. The implied volatity was 6.38, 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 5.7, which was 0 lower than the previous day. The implied volatity was 6.08, 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 5.7, which was 0 lower than the previous day. The implied volatity was 5.61, 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 5.7, which was 0 lower than the previous day. The implied volatity was 4.39, 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 5.7, which was 0 lower than the previous day. The implied volatity was 5.27, 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 5.7, which was 0 lower than the previous day. The implied volatity was 5.78, 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 5.7, which was 0 lower than the previous day. The implied volatity was 5.01, 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 5.7, which was 0 lower than the previous day. The implied volatity was 5.95, the open interest changed by 0 which decreased total open position to 0

On 4 Nov SONACOMS was trading at 483.80. The strike last trading price was 5.7, which was 0 lower than the previous day. The implied volatity was 5.35, the open interest changed by 0 which decreased total open position to 0

On 3 Nov SONACOMS was trading at 481.25. The strike last trading price was 5.7, which was 0 lower than the previous day. The implied volatity was 5.70, 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 5.7, 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 30 Oct SONACOMS was trading at 482.95. The strike last trading price was 5.7, which was 0 lower than the previous day. The implied volatity was 4.94, the open interest changed by 0 which decreased total open position to 0

On 29 Oct SONACOMS was trading at 483.15. The strike last trading price was 5.7, which was 0 lower than the previous day. The implied volatity was 4.97, the open interest changed by 0 which decreased total open position to 0

On 28 Oct SONACOMS was trading at 484.35. The strike last trading price was 0, 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 Oct SONACOMS was trading at 483.85. The strike last trading price was 0, 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 30DEC2025 530 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	492.50	46.6 ₹ 48,930	1.3 1365.00	-	0 0	0 0	19 19,950
11 Dec	483.15	46.6 ₹ 48,930	1.3 1365.00	-	0 0	0 0	19 19,950
10 Dec	471.55	46.6 ₹ 48,930	1.3 1365.00	-	0 0	0 0	19 19,950
9 Dec	479.15	46.6 ₹ 48,930	1.3 1365.00	-	3 3,150	-2 -2,100	19 19,950
8 Dec	486.35	45.3 ₹ 47,565	8.4 8820.00	36.30	11 11,550	8 8,400	22 23,100
5 Dec	492.85	36.9 ₹ 38,745	1.55 1627.50	27.46	12 12,600	6 6,300	14 14,700
4 Dec	499.65	35.35 ₹ 37,117.5	6.45 6772.50	35.69	3 3,150	2 2,100	7 7,350
3 Dec	491.65	28.65 ₹ 30,082.5	-6.55 -6877.50	-	0 0	0 0	0 0
2 Dec	506.40	28.65 ₹ 30,082.5	-6.55 -6877.50	-	0 0	0 0	0 0
1 Dec	508.75	28.65 ₹ 30,082.5	-6.55 -6877.50	-	0 0	0 0	0 0
28 Nov	511.75	28.65 ₹ 30,082.5	-6.55 -6877.50	-	0 0	0 0	0 0
27 Nov	509.50	28.65 ₹ 30,082.5	-6.55 -6877.50	-	0 0	1 1,050	0 0
26 Nov	507.20	28.65 ₹ 30,082.5	-6.55 -6877.50	32.35	6 6,300	0 0	4 4,200
25 Nov	501.30	35.2 ₹ 36,960	5.1 5355.00	33.89	2 2,100	0 0	3 3,150
24 Nov	505.80	30.1 ₹ 31,605	-85.8 -90090.00	-	0 0	3 3,150	0 0
21 Nov	503.15	30.1 ₹ 31,605	-85.8 -90090.00	25.65	7 7,350	3 3,150	3 3,150
20 Nov	507.65	115.9 ₹ 1,21,695	0 0.00	-	0 0	0 0	0 0
19 Nov	506.95	115.9 ₹ 1,21,695	0 0.00	-	0 0	0 0	0 0
18 Nov	488.55	115.9 ₹ 1,21,695	0 0.00	-	0 0	0 0	0 0
17 Nov	486.00	115.9 ₹ 1,21,695	0 0.00	-	0 0	0 0	0 0
14 Nov	485.60	115.9 ₹ 1,21,695	0 0.00	-	0 0	0 0	0 0
13 Nov	489.15	115.9 ₹ 1,21,695	0 0.00	-	0 0	0 0	0 0
12 Nov	497.75	115.9 ₹ 1,21,695	0 0.00	-	0 0	0 0	0 0
11 Nov	489.80	115.9 ₹ 1,21,695	0 0.00	-	0 0	0 0	0 0
10 Nov	485.70	115.9 ₹ 1,21,695	0 0.00	-	0 0	0 0	0 0
7 Nov	491.10	115.9 ₹ 1,21,695	0 0.00	-	0 0	0 0	0 0
6 Nov	482.90	115.9 ₹ 1,21,695	0 0.00	-	0 0	0 0	0 0
4 Nov	483.80	115.9 ₹ 1,21,695	0 0.00	-	0 0	0 0	0 0
3 Nov	481.25	115.9 ₹ 1,21,695	0 0.00	-	0 0	0 0	0 0
31 Oct	472.75	115.9 ₹ 1,21,695	0 0.00	-	0 0	0 0	0 0
30 Oct	482.95	115.9 ₹ 1,21,695	0 0.00	-	0 0	0 0	0 0
29 Oct	483.15	115.9 ₹ 1,21,695	0 0.00	-	0 0	0 0	0 0
28 Oct	484.35	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Oct	483.85	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Sona Blw Precision Frgs L - strike price 530 expiring on 30DEC2025

Delta for 530 PE is -

Historical price for 530 PE is as follows

On 12 Dec SONACOMS was trading at 492.50. The strike last trading price was 46.6, 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 19

On 11 Dec SONACOMS was trading at 483.15. The strike last trading price was 46.6, 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 19

On 10 Dec SONACOMS was trading at 471.55. The strike last trading price was 46.6, 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 19

On 9 Dec SONACOMS was trading at 479.15. The strike last trading price was 46.6, which was 1.3 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 19

On 8 Dec SONACOMS was trading at 486.35. The strike last trading price was 45.3, which was 8.4 higher than the previous day. The implied volatity was 36.30, the open interest changed by 8 which increased total open position to 22

On 5 Dec SONACOMS was trading at 492.85. The strike last trading price was 36.9, which was 1.55 higher than the previous day. The implied volatity was 27.46, the open interest changed by 6 which increased total open position to 14

On 4 Dec SONACOMS was trading at 499.65. The strike last trading price was 35.35, which was 6.45 higher than the previous day. The implied volatity was 35.69, the open interest changed by 2 which increased total open position to 7

On 3 Dec SONACOMS was trading at 491.65. The strike last trading price was 28.65, which was -6.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec SONACOMS was trading at 506.40. The strike last trading price was 28.65, which was -6.55 lower 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 28.65, which was -6.55 lower 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 28.65, which was -6.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov SONACOMS was trading at 509.50. The strike last trading price was 28.65, which was -6.55 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 26 Nov SONACOMS was trading at 507.20. The strike last trading price was 28.65, which was -6.55 lower than the previous day. The implied volatity was 32.35, the open interest changed by 0 which decreased total open position to 4

On 25 Nov SONACOMS was trading at 501.30. The strike last trading price was 35.2, which was 5.1 higher than the previous day. The implied volatity was 33.89, the open interest changed by 0 which decreased total open position to 3

On 24 Nov SONACOMS was trading at 505.80. The strike last trading price was 30.1, which was -85.8 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 21 Nov SONACOMS was trading at 503.15. The strike last trading price was 30.1, which was -85.8 lower than the previous day. The implied volatity was 25.65, the open interest changed by 3 which increased total open position to 3

On 20 Nov SONACOMS was trading at 507.65. The strike last trading price was 115.9, 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 Nov SONACOMS was trading at 506.95. The strike last trading price was 115.9, 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 Nov SONACOMS was trading at 488.55. The strike last trading price was 115.9, 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 Nov SONACOMS was trading at 486.00. The strike last trading price was 115.9, 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 Nov SONACOMS was trading at 485.60. The strike last trading price was 115.9, 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 Nov SONACOMS was trading at 489.15. The strike last trading price was 115.9, 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 Nov SONACOMS was trading at 497.75. The strike last trading price was 115.9, 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 Nov SONACOMS was trading at 489.80. The strike last trading price was 115.9, 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 Nov SONACOMS was trading at 485.70. The strike last trading price was 115.9, 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 115.9, 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 Nov SONACOMS was trading at 482.90. The strike last trading price was 115.9, 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 Nov SONACOMS was trading at 483.80. The strike last trading price was 115.9, 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 Nov SONACOMS was trading at 481.25. The strike last trading price was 115.9, 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 115.9, 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 115.9, 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 29 Oct SONACOMS was trading at 483.15. The strike last trading price was 115.9, 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