SONACOMS

Sona Blw Precision Frgs L

484.95 -1.95 (-0.40%)

L: 483.15 H: 487.65

Back to Option Chain

Historical option data for SONACOMS
16 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 550 CE
Delta: 0.05 Vega: 0.09 Theta: -0.13 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	484.95	0.65 ₹ 682.5	-0.35 -367.50	36.86	38 39,900	-6 -6,300	389 4,08,450
15 Dec	486.90	0.95 ₹ 997.5	-0.3 -315.00	37.59	42 44,100	-5 -5,250	395 4,14,750
12 Dec	492.50	1.15 ₹ 1,207.5	0.05 52.50	32.20	38 39,900	-10 -10,500	399 4,18,950
11 Dec	483.15	1 ₹ 1,050	0.1 105.00	34.13	112 1,17,600	-6 -6,300	410 4,30,500
10 Dec	471.55	0.85 ₹ 892.5	-0.2 -210.00	37.65	51 53,550	-13 -13,650	416 4,36,800
9 Dec	479.15	1.05 ₹ 1,102.5	-0.3 -315.00	34.55	84 88,200	-3 -3,150	429 4,50,450
8 Dec	486.35	1.35 ₹ 1,417.5	-0.45 -472.50	32.94	181 1,90,050	-95 -99,750	431 4,52,550
5 Dec	492.85	1.85 ₹ 1,942.5	-0.95 -997.50	29.60	143 1,50,150	26 27,300	525 5,51,250
4 Dec	499.65	2.85 ₹ 2,992.5	0.65 682.50	29.96	231 2,42,550	66 69,300	497 5,21,850
3 Dec	491.65	2.25 ₹ 2,362.5	-1.95 -2047.50	30.74	227 2,38,350	51 53,550	431 4,52,550
2 Dec	506.40	4.3 ₹ 4,515	-0.75 -787.50	29.01	260 2,73,000	15 15,750	377 3,95,850
1 Dec	508.75	5.5 ₹ 5,775	-0.85 -892.50	29.78	101 1,06,050	-1 -1,050	362 3,80,100
28 Nov	511.75	6.3 ₹ 6,615	0.05 52.50	29.75	392 4,11,600	-41 -43,050	357 3,74,850
27 Nov	509.50	5.7 ₹ 5,985	-0.05 -52.50	28.82	594 6,23,700	107 1,12,350	397 4,16,850
26 Nov	507.20	6.3 ₹ 6,615	0.7 735.00	29.33	254 2,66,700	48 50,400	295 3,09,750
25 Nov	501.30	5.65 ₹ 5,932.5	-1.05 -1102.50	31.56	152 1,59,600	35 36,750	247 2,59,350
24 Nov	505.80	6.15 ₹ 6,457.5	-0.45 -472.50	30.91	175 1,83,750	22 23,100	211 2,21,550
21 Nov	503.15	6.55 ₹ 6,877.5	-1.45 -1522.50	31.28	266 2,79,300	53 55,650	187 1,96,350
20 Nov	507.65	8.35 ₹ 8,767.5	0.5 525.00	32.11	119 1,24,950	-23 -24,150	133 1,39,650
19 Nov	506.95	7.8 ₹ 8,190	2.9 3045.00	30.43	473 4,96,650	128 1,34,400	156 1,63,800
18 Nov	488.55	4.9 ₹ 5,145	-0.1 -105.00	32.06	6 6,300	1 1,050	25 26,250
17 Nov	486.00	5 ₹ 5,250	0.7 735.00	33.19	2 2,100	0 0	24 25,200
14 Nov	485.60	4.3 ₹ 4,515	-1.2 -1260.00	30.16	6 6,300	3 3,150	24 25,200
13 Nov	489.15	5.5 ₹ 5,775	-1.65 -1732.50	31.45	21 22,050	10 10,500	17 17,850

12 Nov	497.75	7.15 ₹ 7,507.5	0 0.00	31.30	1 1,050	0 0	6 6,300
29 Oct	483.15	7.15 ₹ 7,507.5	1.85 1942.50	31.45	6 6,300	4 4,200	4 4,200

For Sona Blw Precision Frgs L - strike price 550 expiring on 30DEC2025

Delta for 550 CE is 0.05

Historical price for 550 CE is as follows

On 16 Dec SONACOMS was trading at 484.95. The strike last trading price was 0.65, which was -0.35 lower than the previous day. The implied volatity was 36.86, the open interest changed by -6 which decreased total open position to 389

On 15 Dec SONACOMS was trading at 486.90. The strike last trading price was 0.95, which was -0.3 lower than the previous day. The implied volatity was 37.59, the open interest changed by -5 which decreased total open position to 395

On 12 Dec SONACOMS was trading at 492.50. The strike last trading price was 1.15, which was 0.05 higher than the previous day. The implied volatity was 32.20, the open interest changed by -10 which decreased total open position to 399

On 11 Dec SONACOMS was trading at 483.15. The strike last trading price was 1, which was 0.1 higher than the previous day. The implied volatity was 34.13, the open interest changed by -6 which decreased total open position to 410

On 10 Dec SONACOMS was trading at 471.55. The strike last trading price was 0.85, which was -0.2 lower than the previous day. The implied volatity was 37.65, the open interest changed by -13 which decreased total open position to 416

On 9 Dec SONACOMS was trading at 479.15. The strike last trading price was 1.05, which was -0.3 lower than the previous day. The implied volatity was 34.55, the open interest changed by -3 which decreased total open position to 429

On 8 Dec SONACOMS was trading at 486.35. The strike last trading price was 1.35, which was -0.45 lower than the previous day. The implied volatity was 32.94, the open interest changed by -95 which decreased total open position to 431

On 5 Dec SONACOMS was trading at 492.85. The strike last trading price was 1.85, which was -0.95 lower than the previous day. The implied volatity was 29.60, the open interest changed by 26 which increased total open position to 525

On 4 Dec SONACOMS was trading at 499.65. The strike last trading price was 2.85, which was 0.65 higher than the previous day. The implied volatity was 29.96, the open interest changed by 66 which increased total open position to 497

On 3 Dec SONACOMS was trading at 491.65. The strike last trading price was 2.25, which was -1.95 lower than the previous day. The implied volatity was 30.74, the open interest changed by 51 which increased total open position to 431

On 2 Dec SONACOMS was trading at 506.40. The strike last trading price was 4.3, which was -0.75 lower than the previous day. The implied volatity was 29.01, the open interest changed by 15 which increased total open position to 377

On 1 Dec SONACOMS was trading at 508.75. The strike last trading price was 5.5, which was -0.85 lower than the previous day. The implied volatity was 29.78, the open interest changed by -1 which decreased total open position to 362

On 28 Nov SONACOMS was trading at 511.75. The strike last trading price was 6.3, which was 0.05 higher than the previous day. The implied volatity was 29.75, the open interest changed by -41 which decreased total open position to 357

On 27 Nov SONACOMS was trading at 509.50. The strike last trading price was 5.7, which was -0.05 lower than the previous day. The implied volatity was 28.82, the open interest changed by 107 which increased total open position to 397

On 26 Nov SONACOMS was trading at 507.20. The strike last trading price was 6.3, which was 0.7 higher than the previous day. The implied volatity was 29.33, the open interest changed by 48 which increased total open position to 295

On 25 Nov SONACOMS was trading at 501.30. The strike last trading price was 5.65, which was -1.05 lower than the previous day. The implied volatity was 31.56, the open interest changed by 35 which increased total open position to 247

On 24 Nov SONACOMS was trading at 505.80. The strike last trading price was 6.15, which was -0.45 lower than the previous day. The implied volatity was 30.91, the open interest changed by 22 which increased total open position to 211

On 21 Nov SONACOMS was trading at 503.15. The strike last trading price was 6.55, which was -1.45 lower than the previous day. The implied volatity was 31.28, the open interest changed by 53 which increased total open position to 187

On 20 Nov SONACOMS was trading at 507.65. The strike last trading price was 8.35, which was 0.5 higher than the previous day. The implied volatity was 32.11, the open interest changed by -23 which decreased total open position to 133

On 19 Nov SONACOMS was trading at 506.95. The strike last trading price was 7.8, which was 2.9 higher than the previous day. The implied volatity was 30.43, the open interest changed by 128 which increased total open position to 156

On 18 Nov SONACOMS was trading at 488.55. The strike last trading price was 4.9, which was -0.1 lower than the previous day. The implied volatity was 32.06, the open interest changed by 1 which increased total open position to 25

On 17 Nov SONACOMS was trading at 486.00. The strike last trading price was 5, which was 0.7 higher than the previous day. The implied volatity was 33.19, the open interest changed by 0 which decreased total open position to 24

On 14 Nov SONACOMS was trading at 485.60. The strike last trading price was 4.3, which was -1.2 lower than the previous day. The implied volatity was 30.16, the open interest changed by 3 which increased total open position to 24

On 13 Nov SONACOMS was trading at 489.15. The strike last trading price was 5.5, which was -1.65 lower than the previous day. The implied volatity was 31.45, the open interest changed by 10 which increased total open position to 17

On 12 Nov SONACOMS was trading at 497.75. The strike last trading price was 7.15, which was 0 lower than the previous day. The implied volatity was 31.30, the open interest changed by 0 which decreased total open position to 6

On 29 Oct SONACOMS was trading at 483.15. The strike last trading price was 7.15, which was 1.85 higher than the previous day. The implied volatity was 31.45, the open interest changed by 4 which increased total open position to 4

SONACOMS 30DEC2025 550 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	484.95	64.35 ₹ 67,567.5	-54 -56700.00	-	0 0	0 0	3 3,150
15 Dec	486.90	64.35 ₹ 67,567.5	-54 -56700.00	-	0 0	0 0	0 0
12 Dec	492.50	64.35 ₹ 67,567.5	-54 -56700.00	-	0 0	0 0	3 3,150
11 Dec	483.15	64.35 ₹ 67,567.5	-54 -56700.00	-	0 0	0 0	3 3,150
10 Dec	471.55	64.35 ₹ 67,567.5	-54 -56700.00	-	0 0	0 0	3 3,150
9 Dec	479.15	64.35 ₹ 67,567.5	-54 -56700.00	-	0 0	3 3,150	0 0
8 Dec	486.35	64.35 ₹ 67,567.5	-54 -56700.00	43.12	6 6,300	3 3,150	3 3,150
5 Dec	492.85	118.35 ₹ 1,24,267.5	0 0.00	-	0 0	0 0	0 0
4 Dec	499.65	118.35 ₹ 1,24,267.5	0 0.00	-	0 0	0 0	0 0
3 Dec	491.65	118.35 ₹ 1,24,267.5	0 0.00	-	0 0	0 0	0 0
2 Dec	506.40	118.35 ₹ 1,24,267.5	0 0.00	-	0 0	0 0	0 0
1 Dec	508.75	118.35 ₹ 1,24,267.5	0 0.00	-	0 0	0 0	0 0
28 Nov	511.75	118.35 ₹ 1,24,267.5	0 0.00	-	0 0	0 0	0 0
27 Nov	509.50	118.35 ₹ 1,24,267.5	0 0.00	-	0 0	0 0	0 0
26 Nov	507.20	118.35 ₹ 1,24,267.5	0 0.00	-	0 0	0 0	0 0
25 Nov	501.30	118.35 ₹ 1,24,267.5	0 0.00	-	0 0	0 0	0 0
24 Nov	505.80	118.35 ₹ 1,24,267.5	0 0.00	-	0 0	0 0	0 0
21 Nov	503.15	118.35 ₹ 1,24,267.5	0 0.00	-	0 0	0 0	0 0
20 Nov	507.65	118.35 ₹ 1,24,267.5	0 0.00	-	0 0	0 0	0 0
19 Nov	506.95	118.35 ₹ 1,24,267.5	0 0.00	-	0 0	0 0	0 0
18 Nov	488.55	118.35 ₹ 1,24,267.5	0 0.00	-	0 0	0 0	0 0
17 Nov	486.00	118.35 ₹ 1,24,267.5	0 0.00	-	0 0	0 0	0 0
14 Nov	485.60	118.35 ₹ 1,24,267.5	0 0.00	-	0 0	0 0	0 0
13 Nov	489.15	118.35 ₹ 1,24,267.5	0 0.00	-	0 0	0 0	0 0
12 Nov	497.75	118.35 ₹ 1,24,267.5	0 0.00	-	0 0	0 0	0 0
29 Oct	483.15	118.35 ₹ 1,24,267.5	0 0.00	-	0 0	0 0	0 0

For Sona Blw Precision Frgs L - strike price 550 expiring on 30DEC2025

Delta for 550 PE is -

Historical price for 550 PE is as follows

On 16 Dec SONACOMS was trading at 484.95. The strike last trading price was 64.35, which was -54 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 15 Dec SONACOMS was trading at 486.90. The strike last trading price was 64.35, which was -54 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec SONACOMS was trading at 492.50. The strike last trading price was 64.35, which was -54 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 11 Dec SONACOMS was trading at 483.15. The strike last trading price was 64.35, which was -54 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 10 Dec SONACOMS was trading at 471.55. The strike last trading price was 64.35, which was -54 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 9 Dec SONACOMS was trading at 479.15. The strike last trading price was 64.35, which was -54 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 8 Dec SONACOMS was trading at 486.35. The strike last trading price was 64.35, which was -54 lower than the previous day. The implied volatity was 43.12, the open interest changed by 3 which increased total open position to 3

On 5 Dec SONACOMS was trading at 492.85. The strike last trading price was 118.35, 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 Dec SONACOMS was trading at 499.65. The strike last trading price was 118.35, 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 Dec SONACOMS was trading at 491.65. The strike last trading price was 118.35, 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 2 Dec SONACOMS was trading at 506.40. The strike last trading price was 118.35, 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 1 Dec SONACOMS was trading at 508.75. The strike last trading price was 118.35, 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 Nov SONACOMS was trading at 511.75. The strike last trading price was 118.35, 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 Nov SONACOMS was trading at 509.50. The strike last trading price was 118.35, 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 Nov SONACOMS was trading at 507.20. The strike last trading price was 118.35, 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 Nov SONACOMS was trading at 501.30. The strike last trading price was 118.35, 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 Nov SONACOMS was trading at 505.80. The strike last trading price was 118.35, 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 118.35, 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 118.35, 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 118.35, 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 118.35, 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 118.35, 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 118.35, 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 118.35, 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 118.35, 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 118.35, 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