SONACOMS

Sona Blw Precision Frgs L

486.45 -3.45 (-0.70%)

L: 482.6 H: 491.15

Back to Option Chain

Historical option data for SONACOMS
18 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 560 CE
Delta: 0.02 Vega: 0.05 Theta: -0.08 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	486.45	0.3 ₹ 315	-0.15 -157.50	37.53	65 68,250	-26 -27,300	195 2,04,750
17 Dec	489.90	0.45 ₹ 472.5	0.05 52.50	37.50	58 60,900	33 34,650	220 2,31,000
16 Dec	484.95	0.6 ₹ 630	-0.3 -315.00	-	0 0	0 0	187 1,96,350
15 Dec	486.90	0.6 ₹ 630	-0.3 -315.00	38.33	3 3,150	-2 -2,100	187 1,96,350
12 Dec	492.50	0.9 ₹ 945	0.1 105.00	34.45	16 16,800	-1 -1,050	185 1,94,250
11 Dec	483.15	0.7 ₹ 735	0.05 52.50	35.39	105 1,10,250	33 34,650	187 1,96,350
10 Dec	471.55	0.7 ₹ 735	-0.1 -105.00	39.75	37 38,850	-3 -3,150	155 1,62,750
9 Dec	479.15	0.75 ₹ 787.5	-0.15 -157.50	35.74	54 56,700	-17 -17,850	158 1,65,900
8 Dec	486.35	0.85 ₹ 892.5	-0.25 -262.50	33.25	83 87,150	-22 -23,100	176 1,84,800
5 Dec	492.85	1.1 ₹ 1,155	-0.75 -787.50	29.90	43 45,150	-10 -10,500	199 2,08,950

4 Dec	499.65	1.85 ₹ 1,942.5	0.35 367.50	30.15	37 38,850	-3 -3,150	208 2,18,400
3 Dec	491.65	1.45 ₹ 1,522.5	-1.25 -1312.50	30.86	65 68,250	-27 -28,350	211 2,21,550
2 Dec	506.40	2.7 ₹ 2,835	-1 -1050.00	28.60	58 60,900	2 2,100	238 2,49,900
1 Dec	508.75	3.8 ₹ 3,990	-0.85 -892.50	29.91	91 95,550	-7 -7,350	236 2,47,800
28 Nov	511.75	4.75 ₹ 4,987.5	0.15 157.50	30.58	151 1,58,550	38 39,900	243 2,55,150
27 Nov	509.50	4.55 ₹ 4,777.5	0.35 367.50	30.35	184 1,93,200	11 11,550	202 2,12,100
26 Nov	507.20	4.45 ₹ 4,672.5	0.3 315.00	29.26	72 75,600	12 12,600	190 1,99,500
25 Nov	501.30	4.05 ₹ 4,252.5	-1.05 -1102.50	31.57	40 42,000	5 5,250	177 1,85,850
24 Nov	505.80	5 ₹ 5,250	-0.05 -52.50	32.29	54 56,700	14 14,700	173 1,81,650
21 Nov	503.15	5 ₹ 5,250	-0.85 -892.50	31.43	117 1,22,850	54 56,700	157 1,64,850
20 Nov	507.65	5.85 ₹ 6,142.5	-0.2 -210.00	31.22	74 77,700	18 18,900	103 1,08,150
19 Nov	506.95	6.2 ₹ 6,510	2.9 3045.00	31.28	212 2,22,600	85 89,250	85 89,250

For Sona Blw Precision Frgs L - strike price 560 expiring on 30DEC2025

Delta for 560 CE is 0.02

Historical price for 560 CE is as follows

On 18 Dec SONACOMS was trading at 486.45. The strike last trading price was 0.3, which was -0.15 lower than the previous day. The implied volatity was 37.53, the open interest changed by -26 which decreased total open position to 195

On 17 Dec SONACOMS was trading at 489.90. The strike last trading price was 0.45, which was 0.05 higher than the previous day. The implied volatity was 37.50, the open interest changed by 33 which increased total open position to 220

On 16 Dec SONACOMS was trading at 484.95. The strike last trading price was 0.6, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 187

On 15 Dec SONACOMS was trading at 486.90. The strike last trading price was 0.6, which was -0.3 lower than the previous day. The implied volatity was 38.33, the open interest changed by -2 which decreased total open position to 187

On 12 Dec SONACOMS was trading at 492.50. The strike last trading price was 0.9, which was 0.1 higher than the previous day. The implied volatity was 34.45, the open interest changed by -1 which decreased total open position to 185

On 11 Dec SONACOMS was trading at 483.15. The strike last trading price was 0.7, which was 0.05 higher than the previous day. The implied volatity was 35.39, the open interest changed by 33 which increased total open position to 187

On 10 Dec SONACOMS was trading at 471.55. The strike last trading price was 0.7, which was -0.1 lower than the previous day. The implied volatity was 39.75, the open interest changed by -3 which decreased total open position to 155

On 9 Dec SONACOMS was trading at 479.15. The strike last trading price was 0.75, which was -0.15 lower than the previous day. The implied volatity was 35.74, the open interest changed by -17 which decreased total open position to 158

On 8 Dec SONACOMS was trading at 486.35. The strike last trading price was 0.85, which was -0.25 lower than the previous day. The implied volatity was 33.25, the open interest changed by -22 which decreased total open position to 176

On 5 Dec SONACOMS was trading at 492.85. The strike last trading price was 1.1, which was -0.75 lower than the previous day. The implied volatity was 29.90, the open interest changed by -10 which decreased total open position to 199

On 4 Dec SONACOMS was trading at 499.65. The strike last trading price was 1.85, which was 0.35 higher than the previous day. The implied volatity was 30.15, the open interest changed by -3 which decreased total open position to 208

On 3 Dec SONACOMS was trading at 491.65. The strike last trading price was 1.45, which was -1.25 lower than the previous day. The implied volatity was 30.86, the open interest changed by -27 which decreased total open position to 211

On 2 Dec SONACOMS was trading at 506.40. The strike last trading price was 2.7, which was -1 lower than the previous day. The implied volatity was 28.60, the open interest changed by 2 which increased total open position to 238

On 1 Dec SONACOMS was trading at 508.75. The strike last trading price was 3.8, which was -0.85 lower than the previous day. The implied volatity was 29.91, the open interest changed by -7 which decreased total open position to 236

On 28 Nov SONACOMS was trading at 511.75. The strike last trading price was 4.75, which was 0.15 higher than the previous day. The implied volatity was 30.58, the open interest changed by 38 which increased total open position to 243

On 27 Nov SONACOMS was trading at 509.50. The strike last trading price was 4.55, which was 0.35 higher than the previous day. The implied volatity was 30.35, the open interest changed by 11 which increased total open position to 202

On 26 Nov SONACOMS was trading at 507.20. The strike last trading price was 4.45, which was 0.3 higher than the previous day. The implied volatity was 29.26, the open interest changed by 12 which increased total open position to 190

On 25 Nov SONACOMS was trading at 501.30. The strike last trading price was 4.05, which was -1.05 lower than the previous day. The implied volatity was 31.57, the open interest changed by 5 which increased total open position to 177

On 24 Nov SONACOMS was trading at 505.80. The strike last trading price was 5, which was -0.05 lower than the previous day. The implied volatity was 32.29, the open interest changed by 14 which increased total open position to 173

On 21 Nov SONACOMS was trading at 503.15. The strike last trading price was 5, which was -0.85 lower than the previous day. The implied volatity was 31.43, the open interest changed by 54 which increased total open position to 157

On 20 Nov SONACOMS was trading at 507.65. The strike last trading price was 5.85, which was -0.2 lower than the previous day. The implied volatity was 31.22, the open interest changed by 18 which increased total open position to 103

On 19 Nov SONACOMS was trading at 506.95. The strike last trading price was 6.2, which was 2.9 higher than the previous day. The implied volatity was 31.28, the open interest changed by 85 which increased total open position to 85

SONACOMS 30DEC2025 560 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	486.45	74.25 ₹ 77,962.5	-68.8 -72240.00	-	0 0	0 0	3 3,150
17 Dec	489.90	74.25 ₹ 77,962.5	-68.8 -72240.00	-	0 0	0 0	3 3,150
16 Dec	484.95	74.25 ₹ 77,962.5	-68.8 -72240.00	-	0 0	0 0	3 3,150
15 Dec	486.90	74.25 ₹ 77,962.5	-68.8 -72240.00	-	0 0	0 0	0 0
12 Dec	492.50	74.25 ₹ 77,962.5	-68.8 -72240.00	-	0 0	0 0	3 3,150
11 Dec	483.15	74.25 ₹ 77,962.5	-68.8 -72240.00	-	0 0	0 0	3 3,150
10 Dec	471.55	74.25 ₹ 77,962.5	-68.8 -72240.00	-	0 0	0 0	3 3,150
9 Dec	479.15	74.25 ₹ 77,962.5	-68.8 -72240.00	-	0 0	3 3,150	0 0
8 Dec	486.35	74.25 ₹ 77,962.5	-68.8 -72240.00	47.33	4 4,200	3 3,150	3 3,150
5 Dec	492.85	143.05 ₹ 1,50,202.5	0 0.00	-	0 0	0 0	0 0
4 Dec	499.65	143.05 ₹ 1,50,202.5	0 0.00	-	0 0	0 0	0 0
3 Dec	491.65	143.05 ₹ 1,50,202.5	0 0.00	-	0 0	0 0	0 0
2 Dec	506.40	143.05 ₹ 1,50,202.5	0 0.00	-	0 0	0 0	0 0
1 Dec	508.75	143.05 ₹ 1,50,202.5	0 0.00	-	0 0	0 0	0 0
28 Nov	511.75	143.05 ₹ 1,50,202.5	0 0.00	-	0 0	0 0	0 0
27 Nov	509.50	143.05 ₹ 1,50,202.5	0 0.00	-	0 0	0 0	0 0
26 Nov	507.20	143.05 ₹ 1,50,202.5	0 0.00	-	0 0	0 0	0 0
25 Nov	501.30	143.05 ₹ 1,50,202.5	0 0.00	-	0 0	0 0	0 0
24 Nov	505.80	143.05 ₹ 1,50,202.5	0 0.00	-	0 0	0 0	0 0
21 Nov	503.15	143.05 ₹ 1,50,202.5	0 0.00	-	0 0	0 0	0 0
20 Nov	507.65	143.05 ₹ 1,50,202.5	0 0.00	-	0 0	0 0	0 0
19 Nov	506.95	143.05 ₹ 1,50,202.5	0 0.00	-	0 0	0 0	0 0

For Sona Blw Precision Frgs L - strike price 560 expiring on 30DEC2025

Delta for 560 PE is -

Historical price for 560 PE is as follows

On 18 Dec SONACOMS was trading at 486.45. The strike last trading price was 74.25, which was -68.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 17 Dec SONACOMS was trading at 489.90. The strike last trading price was 74.25, which was -68.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 16 Dec SONACOMS was trading at 484.95. The strike last trading price was 74.25, which was -68.8 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 74.25, which was -68.8 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 74.25, which was -68.8 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 74.25, which was -68.8 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 74.25, which was -68.8 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 74.25, which was -68.8 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 74.25, which was -68.8 lower than the previous day. The implied volatity was 47.33, 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 143.05, 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 4 Dec SONACOMS was trading at 499.65. The strike last trading price was 143.05, 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 Dec SONACOMS was trading at 491.65. The strike last trading price was 143.05, 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 2 Dec SONACOMS was trading at 506.40. The strike last trading price was 143.05, 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 1 Dec SONACOMS was trading at 508.75. The strike last trading price was 143.05, 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 28 Nov SONACOMS was trading at 511.75. The strike last trading price was 143.05, 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 27 Nov SONACOMS was trading at 509.50. The strike last trading price was 143.05, 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 26 Nov SONACOMS was trading at 507.20. The strike last trading price was 143.05, 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 25 Nov SONACOMS was trading at 501.30. The strike last trading price was 143.05, 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 24 Nov SONACOMS was trading at 505.80. The strike last trading price was 143.05, 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 21 Nov SONACOMS was trading at 503.15. The strike last trading price was 143.05, 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 20 Nov SONACOMS was trading at 507.65. The strike last trading price was 143.05, 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 19 Nov SONACOMS was trading at 506.95. The strike last trading price was 143.05, 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

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