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 540 CE
Delta: 0.11 Vega: 0.20 Theta: -0.19 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	492.50	1.7 ₹ 1,785	0.2 210.00	30.84	28 29,400	12 12,600	176 1,84,800
11 Dec	483.15	1.5 ₹ 1,575	0.3 315.00	33.16	78 81,900	-9 -9,450	164 1,72,200
10 Dec	471.55	1.1 ₹ 1,155	-0.25 -262.50	35.83	62 65,100	1 1,050	170 1,78,500
9 Dec	479.15	1.35 ₹ 1,417.5	-0.5 -525.00	32.58	64 67,200	-13 -13,650	169 1,77,450
8 Dec	486.35	1.85 ₹ 1,942.5	-0.75 -787.50	31.47	98 1,02,900	-18 -18,900	183 1,92,150
5 Dec	492.85	2.6 ₹ 2,730	-1.3 -1365.00	28.86	157 1,64,850	20 21,000	201 2,11,050
4 Dec	499.65	4 ₹ 4,200	0.85 892.50	28.98	147 1,54,350	8 8,400	180 1,89,000
3 Dec	491.65	3.15 ₹ 3,307.5	-2.35 -2467.50	29.80	175 1,83,750	14 14,700	173 1,81,650
2 Dec	506.40	5.5 ₹ 5,775	-1.4 -1470.00	27.14	65 68,250	1 1,050	161 1,69,050
1 Dec	508.75	7.5 ₹ 7,875	-1.3 -1365.00	29.06	133 1,39,650	-51 -53,550	160 1,68,000
28 Nov	511.75	8.6 ₹ 9,030	0.25 262.50	29.40	200 2,10,000	6 6,300	211 2,21,550

27 Nov	509.50	8 ₹ 8,400	0.2 210.00	28.72	481 5,05,050	48 50,400	204 2,14,200
26 Nov	507.20	8.45 ₹ 8,872.5	1.1 1155.00	28.63	176 1,84,800	68 71,400	156 1,63,800
25 Nov	501.30	7 ₹ 7,350	-1.8 -1890.00	30.10	91 95,550	-37 -38,850	86 90,300
24 Nov	505.80	8.8 ₹ 9,240	0.15 157.50	31.65	102 1,07,100	14 14,700	123 1,29,150
21 Nov	503.15	8.05 ₹ 8,452.5	-2.4 -2520.00	29.94	136 1,42,800	13 13,650	109 1,14,450
20 Nov	507.65	10.45 ₹ 10,972.5	0.65 682.50	31.30	100 1,05,000	14 14,700	94 98,700
19 Nov	506.95	10.15 ₹ 10,657.5	4 4200.00	30.09	125 1,31,250	38 39,900	80 84,000
18 Nov	488.55	6.15 ₹ 6,457.5	1.15 1207.50	31.06	18 18,900	9 9,450	43 45,150
17 Nov	486.00	5 ₹ 5,250	0 0.00	29.61	4 4,200	1 1,050	35 36,750
14 Nov	485.60	5 ₹ 5,250	-1.85 -1942.50	28.37	2 2,100	0 0	34 35,700
13 Nov	489.15	6.85 ₹ 7,192.5	-2.1 -2205.00	30.62	8 8,400	4 4,200	33 34,650
12 Nov	497.75	8.6 ₹ 9,030	0.95 997.50	30.09	20 21,000	6 6,300	29 30,450
11 Nov	489.80	7.65 ₹ 8,032.5	1.95 2047.50	30.78	13 13,650	0 0	23 24,150
10 Nov	485.70	3.35 ₹ 3,517.5	-5 -5250.00	23.49	10 10,500	3 3,150	23 24,150
7 Nov	491.10	8.2 ₹ 8,610	1.5 1575.00	30.33	7 7,350	3 3,150	19 19,950
6 Nov	482.90	6.7 ₹ 7,035	-0.45 -472.50	30.22	7 7,350	5 5,250	15 15,750
4 Nov	483.80	7.15 ₹ 7,507.5	0.45 472.50	30.19	3 3,150	0 0	11 11,550
3 Nov	481.25	6.7 ₹ 7,035	-1.5 -1575.00	30.30	3 3,150	-1 -1,050	12 12,600
31 Oct	472.75	8.2 ₹ 8,610	0.2 210.00	-	2 2,100	1 1,050	12 12,600
30 Oct	482.95	8 ₹ 8,400	-1.15 -1207.50	29.91	11 11,550	-1 -1,050	14 14,700
29 Oct	483.15	9.15 ₹ 9,607.5	-2 -2100.00	-	0 0	-1 -1,050	0 0
28 Oct	484.35	9.15 ₹ 9,607.5	-2 -2100.00	31.31	1 1,050	0 0	16 16,800
27 Oct	483.85	11.15 ₹ 11,707.5	6.4 6720.00	-	16 16,800	15 15,750	15 15,750

For Sona Blw Precision Frgs L - strike price 540 expiring on 30DEC2025

Delta for 540 CE is 0.11

Historical price for 540 CE is as follows

On 12 Dec SONACOMS was trading at 492.50. The strike last trading price was 1.7, which was 0.2 higher than the previous day. The implied volatity was 30.84, the open interest changed by 12 which increased total open position to 176

On 11 Dec SONACOMS was trading at 483.15. The strike last trading price was 1.5, which was 0.3 higher than the previous day. The implied volatity was 33.16, the open interest changed by -9 which decreased total open position to 164

On 10 Dec SONACOMS was trading at 471.55. The strike last trading price was 1.1, which was -0.25 lower than the previous day. The implied volatity was 35.83, the open interest changed by 1 which increased total open position to 170

On 9 Dec SONACOMS was trading at 479.15. The strike last trading price was 1.35, which was -0.5 lower than the previous day. The implied volatity was 32.58, the open interest changed by -13 which decreased total open position to 169

On 8 Dec SONACOMS was trading at 486.35. The strike last trading price was 1.85, which was -0.75 lower than the previous day. The implied volatity was 31.47, the open interest changed by -18 which decreased total open position to 183

On 5 Dec SONACOMS was trading at 492.85. The strike last trading price was 2.6, which was -1.3 lower than the previous day. The implied volatity was 28.86, the open interest changed by 20 which increased total open position to 201

On 4 Dec SONACOMS was trading at 499.65. The strike last trading price was 4, which was 0.85 higher than the previous day. The implied volatity was 28.98, the open interest changed by 8 which increased total open position to 180

On 3 Dec SONACOMS was trading at 491.65. The strike last trading price was 3.15, which was -2.35 lower than the previous day. The implied volatity was 29.80, the open interest changed by 14 which increased total open position to 173

On 2 Dec SONACOMS was trading at 506.40. The strike last trading price was 5.5, which was -1.4 lower than the previous day. The implied volatity was 27.14, the open interest changed by 1 which increased total open position to 161

On 1 Dec SONACOMS was trading at 508.75. The strike last trading price was 7.5, which was -1.3 lower than the previous day. The implied volatity was 29.06, the open interest changed by -51 which decreased total open position to 160

On 28 Nov SONACOMS was trading at 511.75. The strike last trading price was 8.6, which was 0.25 higher than the previous day. The implied volatity was 29.40, the open interest changed by 6 which increased total open position to 211

On 27 Nov SONACOMS was trading at 509.50. The strike last trading price was 8, which was 0.2 higher than the previous day. The implied volatity was 28.72, the open interest changed by 48 which increased total open position to 204

On 26 Nov SONACOMS was trading at 507.20. The strike last trading price was 8.45, which was 1.1 higher than the previous day. The implied volatity was 28.63, the open interest changed by 68 which increased total open position to 156

On 25 Nov SONACOMS was trading at 501.30. The strike last trading price was 7, which was -1.8 lower than the previous day. The implied volatity was 30.10, the open interest changed by -37 which decreased total open position to 86

On 24 Nov SONACOMS was trading at 505.80. The strike last trading price was 8.8, which was 0.15 higher than the previous day. The implied volatity was 31.65, the open interest changed by 14 which increased total open position to 123

On 21 Nov SONACOMS was trading at 503.15. The strike last trading price was 8.05, which was -2.4 lower than the previous day. The implied volatity was 29.94, the open interest changed by 13 which increased total open position to 109

On 20 Nov SONACOMS was trading at 507.65. The strike last trading price was 10.45, which was 0.65 higher than the previous day. The implied volatity was 31.30, the open interest changed by 14 which increased total open position to 94

On 19 Nov SONACOMS was trading at 506.95. The strike last trading price was 10.15, which was 4 higher than the previous day. The implied volatity was 30.09, the open interest changed by 38 which increased total open position to 80

On 18 Nov SONACOMS was trading at 488.55. The strike last trading price was 6.15, which was 1.15 higher than the previous day. The implied volatity was 31.06, the open interest changed by 9 which increased total open position to 43

On 17 Nov SONACOMS was trading at 486.00. The strike last trading price was 5, which was 0 lower than the previous day. The implied volatity was 29.61, the open interest changed by 1 which increased total open position to 35

On 14 Nov SONACOMS was trading at 485.60. The strike last trading price was 5, which was -1.85 lower than the previous day. The implied volatity was 28.37, the open interest changed by 0 which decreased total open position to 34

On 13 Nov SONACOMS was trading at 489.15. The strike last trading price was 6.85, which was -2.1 lower than the previous day. The implied volatity was 30.62, the open interest changed by 4 which increased total open position to 33

On 12 Nov SONACOMS was trading at 497.75. The strike last trading price was 8.6, which was 0.95 higher than the previous day. The implied volatity was 30.09, the open interest changed by 6 which increased total open position to 29

On 11 Nov SONACOMS was trading at 489.80. The strike last trading price was 7.65, which was 1.95 higher than the previous day. The implied volatity was 30.78, the open interest changed by 0 which decreased total open position to 23

On 10 Nov SONACOMS was trading at 485.70. The strike last trading price was 3.35, which was -5 lower than the previous day. The implied volatity was 23.49, the open interest changed by 3 which increased total open position to 23

On 7 Nov SONACOMS was trading at 491.10. The strike last trading price was 8.2, which was 1.5 higher than the previous day. The implied volatity was 30.33, the open interest changed by 3 which increased total open position to 19

On 6 Nov SONACOMS was trading at 482.90. The strike last trading price was 6.7, which was -0.45 lower than the previous day. The implied volatity was 30.22, the open interest changed by 5 which increased total open position to 15

On 4 Nov SONACOMS was trading at 483.80. The strike last trading price was 7.15, which was 0.45 higher than the previous day. The implied volatity was 30.19, the open interest changed by 0 which decreased total open position to 11

On 3 Nov SONACOMS was trading at 481.25. The strike last trading price was 6.7, which was -1.5 lower than the previous day. The implied volatity was 30.30, the open interest changed by -1 which decreased total open position to 12

On 31 Oct SONACOMS was trading at 472.75. The strike last trading price was 8.2, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 12

On 30 Oct SONACOMS was trading at 482.95. The strike last trading price was 8, which was -1.15 lower than the previous day. The implied volatity was 29.91, the open interest changed by -1 which decreased total open position to 14

On 29 Oct SONACOMS was trading at 483.15. The strike last trading price was 9.15, which was -2 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 28 Oct SONACOMS was trading at 484.35. The strike last trading price was 9.15, which was -2 lower than the previous day. The implied volatity was 31.31, the open interest changed by 0 which decreased total open position to 16

On 27 Oct SONACOMS was trading at 483.85. The strike last trading price was 11.15, which was 6.4 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 15

SONACOMS 30DEC2025 540 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	492.50	49 ₹ 51,450	6.05 6352.50	-	0 0	0 0	2 2,100
11 Dec	483.15	49 ₹ 51,450	6.05 6352.50	-	0 0	0 0	2 2,100
10 Dec	471.55	49 ₹ 51,450	6.05 6352.50	-	0 0	0 0	2 2,100
9 Dec	479.15	49 ₹ 51,450	6.05 6352.50	-	0 0	1 1,050	0 0
8 Dec	486.35	49 ₹ 51,450	6.05 6352.50	-	1 1,050	0 0	1 1,050
5 Dec	492.85	42.95 ₹ 45,097.5	-81.85 -85942.50	-	0 0	0 0	0 0
4 Dec	499.65	42.95 ₹ 45,097.5	-81.85 -85942.50	-	0 0	0 0	0 0
3 Dec	491.65	42.95 ₹ 45,097.5	-81.85 -85942.50	-	0 0	0 0	0 0
2 Dec	506.40	42.95 ₹ 45,097.5	-81.85 -85942.50	-	0 0	0 0	0 0
1 Dec	508.75	42.95 ₹ 45,097.5	-81.85 -85942.50	-	0 0	0 0	0 0
28 Nov	511.75	42.95 ₹ 45,097.5	-81.85 -85942.50	-	0 0	0 0	0 0
27 Nov	509.50	42.95 ₹ 45,097.5	-81.85 -85942.50	-	0 0	0 0	0 0
26 Nov	507.20	42.95 ₹ 45,097.5	-81.85 -85942.50	-	0 0	1 1,050	0 0
25 Nov	501.30	42.95 ₹ 45,097.5	-81.85 -85942.50	35.09	1 1,050	0 0	0 0
24 Nov	505.80	124.8 ₹ 1,31,040	0 0.00	-	0 0	0 0	0 0
21 Nov	503.15	124.8 ₹ 1,31,040	0 0.00	-	0 0	0 0	0 0
20 Nov	507.65	124.8 ₹ 1,31,040	0 0.00	-	0 0	0 0	0 0
19 Nov	506.95	124.8 ₹ 1,31,040	0 0.00	-	0 0	0 0	0 0
18 Nov	488.55	124.8 ₹ 1,31,040	0 0.00	-	0 0	0 0	0 0
17 Nov	486.00	124.8 ₹ 1,31,040	0 0.00	-	0 0	0 0	0 0
14 Nov	485.60	124.8 ₹ 1,31,040	0 0.00	-	0 0	0 0	0 0
13 Nov	489.15	124.8 ₹ 1,31,040	0 0.00	-	0 0	0 0	0 0
12 Nov	497.75	124.8 ₹ 1,31,040	0 0.00	-	0 0	0 0	0 0
11 Nov	489.80	124.8 ₹ 1,31,040	0 0.00	-	0 0	0 0	0 0
10 Nov	485.70	124.8 ₹ 1,31,040	0 0.00	-	0 0	0 0	0 0
7 Nov	491.10	124.8 ₹ 1,31,040	0 0.00	-	0 0	0 0	0 0
6 Nov	482.90	124.8 ₹ 1,31,040	0 0.00	-	0 0	0 0	0 0
4 Nov	483.80	124.8 ₹ 1,31,040	0 0.00	-	0 0	0 0	0 0
3 Nov	481.25	124.8 ₹ 1,31,040	0 0.00	-	0 0	0 0	0 0
31 Oct	472.75	124.8 ₹ 1,31,040	0 0.00	-	0 0	0 0	0 0
30 Oct	482.95	124.8 ₹ 1,31,040	0 0.00	-	0 0	0 0	0 0
29 Oct	483.15	124.8 ₹ 1,31,040	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 540 expiring on 30DEC2025

Delta for 540 PE is -

Historical price for 540 PE is as follows

On 12 Dec SONACOMS was trading at 492.50. The strike last trading price was 49, which was 6.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 11 Dec SONACOMS was trading at 483.15. The strike last trading price was 49, which was 6.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 10 Dec SONACOMS was trading at 471.55. The strike last trading price was 49, which was 6.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 9 Dec SONACOMS was trading at 479.15. The strike last trading price was 49, which was 6.05 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 8 Dec SONACOMS was trading at 486.35. The strike last trading price was 49, which was 6.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 5 Dec SONACOMS was trading at 492.85. The strike last trading price was 42.95, which was -81.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec SONACOMS was trading at 499.65. The strike last trading price was 42.95, which was -81.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec SONACOMS was trading at 491.65. The strike last trading price was 42.95, which was -81.85 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 42.95, which was -81.85 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 42.95, which was -81.85 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 42.95, which was -81.85 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 42.95, which was -81.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov SONACOMS was trading at 507.20. The strike last trading price was 42.95, which was -81.85 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 25 Nov SONACOMS was trading at 501.30. The strike last trading price was 42.95, which was -81.85 lower than the previous day. The implied volatity was 35.09, the open interest changed by 0 which decreased total open position to 0

On 24 Nov SONACOMS was trading at 505.80. The strike last trading price was 124.8, 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 21 Nov SONACOMS was trading at 503.15. The strike last trading price was 124.8, 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 Nov SONACOMS was trading at 507.65. The strike last trading price was 124.8, 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 124.8, 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 124.8, 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 124.8, 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 124.8, 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 124.8, 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 124.8, 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 124.8, 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 124.8, 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 124.8, 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 124.8, 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 124.8, 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 124.8, 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 124.8, 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 124.8, 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 124.8, 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 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

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