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
17 Dec 2025 09:03 AM 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 570 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	484.95	0.3 ₹ 315	-0.4 -420.00	-	4 4,200	-2 -2,100	119 1,24,950
16 Dec	484.95	0.3 ₹ 315	-0.4 -420.00	39.28	4 4,200	-2 -2,100	119 1,24,950
15 Dec	486.90	0.7 ₹ 735	0.05 52.50	-	0 0	0 0	0 0
12 Dec	492.50	0.7 ₹ 735	0.05 52.50	36.25	2 2,100	-1 -1,050	121 1,27,050
11 Dec	483.15	0.65 ₹ 682.5	0.05 52.50	38.48	12 12,600	4 4,200	122 1,28,100
10 Dec	471.55	0.6 ₹ 630	0.05 52.50	42.46	2 2,100	0 0	119 1,24,950
9 Dec	479.15	0.55 ₹ 577.5	-0.1 -105.00	37.00	31 32,550	-17 -17,850	119 1,24,950
8 Dec	486.35	0.6 ₹ 630	-0.3 -315.00	34.33	34 35,700	-12 -12,600	136 1,42,800
5 Dec	492.85	0.9 ₹ 945	-0.4 -420.00	31.51	35 36,750	-5 -5,250	149 1,56,450
4 Dec	499.65	1.3 ₹ 1,365	0.25 262.50	31.02	120 1,26,000	71 74,550	154 1,61,700
3 Dec	491.65	1 ₹ 1,050	-1.65 -1732.50	31.55	36 37,800	-16 -16,800	83 87,150
2 Dec	506.40	2.7 ₹ 2,835	-0.6 -630.00	-	0 0	-2 -2,100	0 0
1 Dec	508.75	2.7 ₹ 2,835	-0.6 -630.00	30.48	14 14,700	-2 -2,100	99 1,03,950
28 Nov	511.75	3.3 ₹ 3,465	-0.25 -262.50	30.58	37 38,850	13 13,650	101 1,06,050
27 Nov	509.50	3.5 ₹ 3,675	0.45 472.50	31.33	68 71,400	-4 -4,200	87 91,350
26 Nov	507.20	3.3 ₹ 3,465	0.2 210.00	30.05	65 68,250	18 18,900	92 96,600
25 Nov	501.30	3.1 ₹ 3,255	-0.75 -787.50	32.36	32 33,600	-9 -9,450	73 76,650
24 Nov	505.80	3.9 ₹ 4,095	-0.05 -52.50	33.10	41 43,050	20 21,000	83 87,150
21 Nov	503.15	3.9 ₹ 4,095	-1 -1050.00	32.47	74 77,700	28 29,400	61 64,050
20 Nov	507.65	5 ₹ 5,250	-0.9 -945.00	32.91	50 52,500	27 28,350	27 28,350

19 Nov	506.95	5.9 ₹ 6,195	0 0.00	8.84	0 0	0 0	0 0

For Sona Blw Precision Frgs L - strike price 570 expiring on 30DEC2025

Delta for 570 CE is -

Historical price for 570 CE is as follows

On 17 Dec SONACOMS was trading at 484.95. The strike last trading price was 0.3, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 119

On 16 Dec SONACOMS was trading at 484.95. The strike last trading price was 0.3, which was -0.4 lower than the previous day. The implied volatity was 39.28, the open interest changed by -2 which decreased total open position to 119

On 15 Dec SONACOMS was trading at 486.90. The strike last trading price was 0.7, which was 0.05 higher 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 0.7, which was 0.05 higher than the previous day. The implied volatity was 36.25, the open interest changed by -1 which decreased total open position to 121

On 11 Dec SONACOMS was trading at 483.15. The strike last trading price was 0.65, which was 0.05 higher than the previous day. The implied volatity was 38.48, the open interest changed by 4 which increased total open position to 122

On 10 Dec SONACOMS was trading at 471.55. The strike last trading price was 0.6, which was 0.05 higher than the previous day. The implied volatity was 42.46, the open interest changed by 0 which decreased total open position to 119

On 9 Dec SONACOMS was trading at 479.15. The strike last trading price was 0.55, which was -0.1 lower than the previous day. The implied volatity was 37.00, the open interest changed by -17 which decreased total open position to 119

On 8 Dec SONACOMS was trading at 486.35. The strike last trading price was 0.6, which was -0.3 lower than the previous day. The implied volatity was 34.33, the open interest changed by -12 which decreased total open position to 136

On 5 Dec SONACOMS was trading at 492.85. The strike last trading price was 0.9, which was -0.4 lower than the previous day. The implied volatity was 31.51, the open interest changed by -5 which decreased total open position to 149

On 4 Dec SONACOMS was trading at 499.65. The strike last trading price was 1.3, which was 0.25 higher than the previous day. The implied volatity was 31.02, the open interest changed by 71 which increased total open position to 154

On 3 Dec SONACOMS was trading at 491.65. The strike last trading price was 1, which was -1.65 lower than the previous day. The implied volatity was 31.55, the open interest changed by -16 which decreased total open position to 83

On 2 Dec SONACOMS was trading at 506.40. The strike last trading price was 2.7, which was -0.6 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 1 Dec SONACOMS was trading at 508.75. The strike last trading price was 2.7, which was -0.6 lower than the previous day. The implied volatity was 30.48, the open interest changed by -2 which decreased total open position to 99

On 28 Nov SONACOMS was trading at 511.75. The strike last trading price was 3.3, which was -0.25 lower than the previous day. The implied volatity was 30.58, the open interest changed by 13 which increased total open position to 101

On 27 Nov SONACOMS was trading at 509.50. The strike last trading price was 3.5, which was 0.45 higher than the previous day. The implied volatity was 31.33, the open interest changed by -4 which decreased total open position to 87

On 26 Nov SONACOMS was trading at 507.20. The strike last trading price was 3.3, which was 0.2 higher than the previous day. The implied volatity was 30.05, the open interest changed by 18 which increased total open position to 92

On 25 Nov SONACOMS was trading at 501.30. The strike last trading price was 3.1, which was -0.75 lower than the previous day. The implied volatity was 32.36, the open interest changed by -9 which decreased total open position to 73

On 24 Nov SONACOMS was trading at 505.80. The strike last trading price was 3.9, which was -0.05 lower than the previous day. The implied volatity was 33.10, the open interest changed by 20 which increased total open position to 83

On 21 Nov SONACOMS was trading at 503.15. The strike last trading price was 3.9, which was -1 lower than the previous day. The implied volatity was 32.47, the open interest changed by 28 which increased total open position to 61

On 20 Nov SONACOMS was trading at 507.65. The strike last trading price was 5, which was -0.9 lower than the previous day. The implied volatity was 32.91, the open interest changed by 27 which increased total open position to 27

On 19 Nov SONACOMS was trading at 506.95. The strike last trading price was 5.9, which was 0 lower than the previous day. The implied volatity was 8.84, the open interest changed by 0 which decreased total open position to 0

SONACOMS 30DEC2025 570 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	484.95	83.65 ₹ 87,832.5	22.1 23205.00	-	0 0	0 0	6 6,300
16 Dec	484.95	83.65 ₹ 87,832.5	22.1 23205.00	-	0 0	0 0	6 6,300
15 Dec	486.90	83.65 ₹ 87,832.5	22.1 23205.00	-	0 0	0 0	0 0
12 Dec	492.50	83.65 ₹ 87,832.5	22.1 23205.00	-	0 0	0 0	6 6,300
11 Dec	483.15	83.65 ₹ 87,832.5	22.1 23205.00	-	0 0	0 0	6 6,300
10 Dec	471.55	83.65 ₹ 87,832.5	22.1 23205.00	-	0 0	0 0	6 6,300
9 Dec	479.15	83.65 ₹ 87,832.5	22.1 23205.00	-	0 0	2 2,100	0 0
8 Dec	486.35	83.65 ₹ 87,832.5	22.1 23205.00	47.61	6 6,300	2 2,100	6 6,300
5 Dec	492.85	61.55 ₹ 64,627.5	-4.25 -4462.50	-	0 0	0 0	0 0
4 Dec	499.65	61.55 ₹ 64,627.5	-4.25 -4462.50	-	0 0	0 0	0 0
3 Dec	491.65	61.55 ₹ 64,627.5	-4.25 -4462.50	-	0 0	0 0	0 0
2 Dec	506.40	61.55 ₹ 64,627.5	-4.25 -4462.50	-	0 0	0 0	0 0
1 Dec	508.75	61.55 ₹ 64,627.5	-4.25 -4462.50	-	0 0	0 0	0 0
28 Nov	511.75	61.55 ₹ 64,627.5	-4.25 -4462.50	-	0 0	0 0	0 0
27 Nov	509.50	61.55 ₹ 64,627.5	-4.25 -4462.50	-	0 0	0 0	0 0
26 Nov	507.20	61.55 ₹ 64,627.5	-4.25 -4462.50	-	0 0	0 0	0 0
25 Nov	501.30	61.55 ₹ 64,627.5	-4.25 -4462.50	-	0 0	0 0	0 0
24 Nov	505.80	61.55 ₹ 64,627.5	-4.25 -4462.50	-	0 0	1 1,050	0 0
21 Nov	503.15	61.55 ₹ 64,627.5	-4.25 -4462.50	11.86	1 1,050	0 0	3 3,150
20 Nov	507.65	65.8 ₹ 69,090	-50.05 -52552.50	-	0 0	3 3,150	0 0
19 Nov	506.95	65.8 ₹ 69,090	-50.05 -52552.50	40.78	3 3,150	2 2,100	2 2,100

For Sona Blw Precision Frgs L - strike price 570 expiring on 30DEC2025

Delta for 570 PE is -

Historical price for 570 PE is as follows

On 17 Dec SONACOMS was trading at 484.95. The strike last trading price was 83.65, which was 22.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 16 Dec SONACOMS was trading at 484.95. The strike last trading price was 83.65, which was 22.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 15 Dec SONACOMS was trading at 486.90. The strike last trading price was 83.65, which was 22.1 higher 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 83.65, which was 22.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 11 Dec SONACOMS was trading at 483.15. The strike last trading price was 83.65, which was 22.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 10 Dec SONACOMS was trading at 471.55. The strike last trading price was 83.65, which was 22.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 9 Dec SONACOMS was trading at 479.15. The strike last trading price was 83.65, which was 22.1 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 8 Dec SONACOMS was trading at 486.35. The strike last trading price was 83.65, which was 22.1 higher than the previous day. The implied volatity was 47.61, the open interest changed by 2 which increased total open position to 6

On 5 Dec SONACOMS was trading at 492.85. The strike last trading price was 61.55, which was -4.25 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 61.55, which was -4.25 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 61.55, which was -4.25 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 61.55, which was -4.25 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 61.55, which was -4.25 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 61.55, which was -4.25 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 61.55, which was -4.25 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 61.55, which was -4.25 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 61.55, which was -4.25 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 61.55, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 21 Nov SONACOMS was trading at 503.15. The strike last trading price was 61.55, which was -4.25 lower than the previous day. The implied volatity was 11.86, the open interest changed by 0 which decreased total open position to 3

On 20 Nov SONACOMS was trading at 507.65. The strike last trading price was 65.8, which was -50.05 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 19 Nov SONACOMS was trading at 506.95. The strike last trading price was 65.8, which was -50.05 lower than the previous day. The implied volatity was 40.78, the open interest changed by 2 which increased total open position to 2

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