SONACOMS
Sona Blw Precision Frgs L
Historical option data for SONACOMS
25 Feb 2026 02:22 PM IST
| SONACOMS 30-MAR-2026 535 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.6
Vega: 0.63
Theta: -0.37
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 25 Feb | 540.30 | 25 | 1.85 | 30.21 | 27 | 0 | 13 | |||||||||
| 24 Feb | 529.45 | 23.25 | 0.7 | - | 0 | 0 | 13 | |||||||||
| 23 Feb | 536.05 | 23.25 | 0.7 | 30.46 | 11 | 3 | 12 | |||||||||
| 20 Feb | 532.10 | 21.4 | -1.4 | 29.44 | 31 | 8 | 9 | |||||||||
| 19 Feb | 528.05 | 22.8 | 6.75 | 34.03 | 6 | 2 | 2 | |||||||||
| 18 Feb | 531.80 | 16.05 | 0 | 0.05 | 0 | 0 | 0 | |||||||||
| 17 Feb | 529.75 | 16.05 | 0 | 0.16 | 0 | 0 | 0 | |||||||||
| 16 Feb | 525.10 | 16.05 | 0 | 0.62 | 0 | 0 | 0 | |||||||||
| 13 Feb | 527.95 | 16.05 | 0 | 0.21 | 0 | 0 | 0 | |||||||||
| 12 Feb | 532.80 | 16.05 | 0 | 0.25 | 0 | 0 | 0 | |||||||||
| 11 Feb | 538.00 | 16.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 531.10 | 16.05 | 0 | 0.27 | 0 | 0 | 0 | |||||||||
| 9 Feb | 530.60 | 16.05 | 0 | 0.26 | 0 | 0 | 0 | |||||||||
| 6 Feb | 513.50 | 16.05 | 0 | 2.3 | 0 | 0 | 0 | |||||||||
| 5 Feb | 524.25 | 16.05 | 0 | 0.52 | 0 | 0 | 0 | |||||||||
| 4 Feb | 532.85 | 16.05 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 3 Feb | 530.20 | 16.05 | 0 | 0.3 | 0 | 0 | 0 | |||||||||
For Sona Blw Precision Frgs L - strike price 535 expiring on 30MAR2026
Delta for 535 CE is 0.6
Historical price for 535 CE is as follows
On 25 Feb SONACOMS was trading at 540.30. The strike last trading price was 25, which was 1.85 higher than the previous day. The implied volatity was 30.21, the open interest changed by 0 which decreased total open position to 13
On 24 Feb SONACOMS was trading at 529.45. The strike last trading price was 23.25, which was 0.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 23 Feb SONACOMS was trading at 536.05. The strike last trading price was 23.25, which was 0.7 higher than the previous day. The implied volatity was 30.46, the open interest changed by 3 which increased total open position to 12
On 20 Feb SONACOMS was trading at 532.10. The strike last trading price was 21.4, which was -1.4 lower than the previous day. The implied volatity was 29.44, the open interest changed by 8 which increased total open position to 9
On 19 Feb SONACOMS was trading at 528.05. The strike last trading price was 22.8, which was 6.75 higher than the previous day. The implied volatity was 34.03, the open interest changed by 2 which increased total open position to 2
On 18 Feb SONACOMS was trading at 531.80. The strike last trading price was 16.05, which was 0 lower than the previous day. The implied volatity was 0.05, 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 16.05, which was 0 lower than the previous day. The implied volatity was 0.16, 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 16.05, which was 0 lower than the previous day. The implied volatity was 0.62, 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 16.05, 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 12 Feb SONACOMS was trading at 532.80. The strike last trading price was 16.05, 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 11 Feb SONACOMS was trading at 538.00. The strike last trading price was 16.05, 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 16.05, which was 0 lower than the previous day. The implied volatity was 0.27, 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 16.05, 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 6 Feb SONACOMS was trading at 513.50. The strike last trading price was 16.05, which was 0 lower than the previous day. The implied volatity was 2.3, 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 16.05, which was 0 lower than the previous day. The implied volatity was 0.52, 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 16.05, 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 16.05, which was 0 lower than the previous day. The implied volatity was 0.3, the open interest changed by 0 which decreased total open position to 0
| SONACOMS 30MAR2026 535 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.41
Vega: 0.63
Theta: -0.27
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 25 Feb | 540.30 | 17.85 | -4.3 | 35.24 | 33 | 10 | 38 |
| 24 Feb | 529.45 | 22.15 | 2.65 | 34.31 | 7 | 0 | 26 |
| 23 Feb | 536.05 | 19.75 | -1.55 | 34.45 | 33 | 19 | 27 |
| 20 Feb | 532.10 | 21.3 | -5.05 | 33.36 | 17 | 6 | 8 |
| 19 Feb | 528.05 | 26.35 | -31.3 | - | 0 | 0 | 2 |
| 18 Feb | 531.80 | 26.35 | -31.3 | - | 0 | 0 | 2 |
| 17 Feb | 529.75 | 26.35 | -31.3 | - | 0 | 0 | 2 |
| 16 Feb | 525.10 | 26.35 | -31.3 | - | 0 | 0 | 2 |
| 13 Feb | 527.95 | 26.35 | -31.3 | - | 0 | 0 | 2 |
| 12 Feb | 532.80 | 26.35 | -31.3 | - | 0 | 0 | 2 |
| 11 Feb | 538.00 | 26.35 | -31.3 | - | 0 | 0 | 2 |
| 10 Feb | 531.10 | 26.35 | -31.3 | - | 0 | 0 | 2 |
| 9 Feb | 530.60 | 26.35 | -31.3 | - | 0 | 0 | 2 |
| 6 Feb | 513.50 | 26.35 | -31.3 | - | 0 | 0 | 2 |
| 5 Feb | 524.25 | 26.35 | -31.3 | - | 0 | 0 | 2 |
| 4 Feb | 532.85 | 26.35 | -31.3 | 34.92 | 2 | 0 | 0 |
| 3 Feb | 530.20 | 57.65 | 0 | 0.39 | 0 | 0 | 0 |
For Sona Blw Precision Frgs L - strike price 535 expiring on 30MAR2026
Delta for 535 PE is -0.41
Historical price for 535 PE is as follows
On 25 Feb SONACOMS was trading at 540.30. The strike last trading price was 17.85, which was -4.3 lower than the previous day. The implied volatity was 35.24, the open interest changed by 10 which increased total open position to 38
On 24 Feb SONACOMS was trading at 529.45. The strike last trading price was 22.15, which was 2.65 higher than the previous day. The implied volatity was 34.31, the open interest changed by 0 which decreased total open position to 26
On 23 Feb SONACOMS was trading at 536.05. The strike last trading price was 19.75, which was -1.55 lower than the previous day. The implied volatity was 34.45, the open interest changed by 19 which increased total open position to 27
On 20 Feb SONACOMS was trading at 532.10. The strike last trading price was 21.3, which was -5.05 lower than the previous day. The implied volatity was 33.36, the open interest changed by 6 which increased total open position to 8
On 19 Feb SONACOMS was trading at 528.05. The strike last trading price was 26.35, which was -31.3 lower than the previous day. The implied volatity was -, 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 26.35, which was -31.3 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 26.35, which was -31.3 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 26.35, which was -31.3 lower 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 26.35, which was -31.3 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 26.35, which was -31.3 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 26.35, which was -31.3 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 26.35, which was -31.3 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 26.35, which was -31.3 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 26.35, which was -31.3 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 26.35, which was -31.3 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 26.35, which was -31.3 lower than the previous day. The implied volatity was 34.92, 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 57.65, which was 0 lower than the previous day. The implied volatity was 0.39, the open interest changed by 0 which decreased total open position to 0
