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 580 CE
Delta: 0.03 Vega: 0.08 Theta: -0.09 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	492.50	0.5 ₹ 525	0.05 52.50	37.49	2 2,100	0 0	101 1,06,050
11 Dec	483.15	0.45 ₹ 472.5	0.05 52.50	39.27	18 18,900	5 5,250	101 1,06,050
10 Dec	471.55	0.4 ₹ 420	0 0.00	42.79	17 17,850	1 1,050	95 99,750

9 Dec	479.15	0.4 ₹ 420	-0.05 -52.50	38.11	34 35,700	0 0	94 98,700
8 Dec	486.35	0.45 ₹ 472.5	-0.1 -105.00	35.69	39 40,950	-20 -21,000	94 98,700
5 Dec	492.85	0.6 ₹ 630	-0.3 -315.00	32.48	37 38,850	-18 -18,900	116 1,21,800
4 Dec	499.65	0.9 ₹ 945	0.15 157.50	31.76	30 31,500	10 10,500	134 1,40,700
3 Dec	491.65	0.75 ₹ 787.5	-0.65 -682.50	32.73	57 59,850	-32 -33,600	123 1,29,150
2 Dec	506.40	1.4 ₹ 1,470	-0.5 -525.00	30.47	64 67,200	12 12,600	157 1,64,850
1 Dec	508.75	1.9 ₹ 1,995	-0.6 -630.00	31.00	140 1,47,000	-26 -27,300	145 1,52,250
28 Nov	511.75	2.5 ₹ 2,625	-0.05 -52.50	31.49	73 76,650	16 16,800	166 1,74,300
27 Nov	509.50	2.4 ₹ 2,520	0.15 157.50	31.26	250 2,62,500	24 25,200	146 1,53,300
26 Nov	507.20	2.45 ₹ 2,572.5	0.15 157.50	30.63	162 1,70,100	26 27,300	123 1,29,150
25 Nov	501.30	2.25 ₹ 2,362.5	-0.75 -787.50	32.66	39 40,950	9 9,450	97 1,01,850
24 Nov	505.80	2.95 ₹ 3,097.5	-0.05 -52.50	33.58	126 1,32,300	39 40,950	88 92,400
21 Nov	503.15	3 ₹ 3,150	-0.55 -577.50	33.04	102 1,07,100	36 37,800	48 50,400
20 Nov	507.65	3.7 ₹ 3,885	1.45 1522.50	32.93	34 35,700	11 11,550	11 11,550

For Sona Blw Precision Frgs L - strike price 580 expiring on 30DEC2025

Delta for 580 CE is 0.03

Historical price for 580 CE is as follows

On 12 Dec SONACOMS was trading at 492.50. The strike last trading price was 0.5, which was 0.05 higher than the previous day. The implied volatity was 37.49, the open interest changed by 0 which decreased total open position to 101

On 11 Dec SONACOMS was trading at 483.15. The strike last trading price was 0.45, which was 0.05 higher than the previous day. The implied volatity was 39.27, the open interest changed by 5 which increased total open position to 101

On 10 Dec SONACOMS was trading at 471.55. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was 42.79, the open interest changed by 1 which increased total open position to 95

On 9 Dec SONACOMS was trading at 479.15. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 38.11, the open interest changed by 0 which decreased total open position to 94

On 8 Dec SONACOMS was trading at 486.35. The strike last trading price was 0.45, which was -0.1 lower than the previous day. The implied volatity was 35.69, the open interest changed by -20 which decreased total open position to 94

On 5 Dec SONACOMS was trading at 492.85. The strike last trading price was 0.6, which was -0.3 lower than the previous day. The implied volatity was 32.48, the open interest changed by -18 which decreased total open position to 116

On 4 Dec SONACOMS was trading at 499.65. The strike last trading price was 0.9, which was 0.15 higher than the previous day. The implied volatity was 31.76, the open interest changed by 10 which increased total open position to 134

On 3 Dec SONACOMS was trading at 491.65. The strike last trading price was 0.75, which was -0.65 lower than the previous day. The implied volatity was 32.73, the open interest changed by -32 which decreased total open position to 123

On 2 Dec SONACOMS was trading at 506.40. The strike last trading price was 1.4, which was -0.5 lower than the previous day. The implied volatity was 30.47, the open interest changed by 12 which increased total open position to 157

On 1 Dec SONACOMS was trading at 508.75. The strike last trading price was 1.9, which was -0.6 lower than the previous day. The implied volatity was 31.00, the open interest changed by -26 which decreased total open position to 145

On 28 Nov SONACOMS was trading at 511.75. The strike last trading price was 2.5, which was -0.05 lower than the previous day. The implied volatity was 31.49, the open interest changed by 16 which increased total open position to 166

On 27 Nov SONACOMS was trading at 509.50. The strike last trading price was 2.4, which was 0.15 higher than the previous day. The implied volatity was 31.26, the open interest changed by 24 which increased total open position to 146

On 26 Nov SONACOMS was trading at 507.20. The strike last trading price was 2.45, which was 0.15 higher than the previous day. The implied volatity was 30.63, the open interest changed by 26 which increased total open position to 123

On 25 Nov SONACOMS was trading at 501.30. The strike last trading price was 2.25, which was -0.75 lower than the previous day. The implied volatity was 32.66, the open interest changed by 9 which increased total open position to 97

On 24 Nov SONACOMS was trading at 505.80. The strike last trading price was 2.95, which was -0.05 lower than the previous day. The implied volatity was 33.58, the open interest changed by 39 which increased total open position to 88

On 21 Nov SONACOMS was trading at 503.15. The strike last trading price was 3, which was -0.55 lower than the previous day. The implied volatity was 33.04, the open interest changed by 36 which increased total open position to 48

On 20 Nov SONACOMS was trading at 507.65. The strike last trading price was 3.7, which was 1.45 higher than the previous day. The implied volatity was 32.93, the open interest changed by 11 which increased total open position to 11

SONACOMS 30DEC2025 580 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	492.50	93.5 ₹ 98,175	-68.25 -71662.50	-	0 0	0 0	1 1,050
11 Dec	483.15	93.5 ₹ 98,175	-68.25 -71662.50	-	0 0	0 0	1 1,050
10 Dec	471.55	93.5 ₹ 98,175	-68.25 -71662.50	-	0 0	0 0	1 1,050
9 Dec	479.15	93.5 ₹ 98,175	-68.25 -71662.50	-	0 0	1 1,050	0 0
8 Dec	486.35	93.5 ₹ 98,175	-68.25 -71662.50	52.71	2 2,100	1 1,050	1 1,050
5 Dec	492.85	161.75 ₹ 1,69,837.5	0 0.00	-	0 0	0 0	0 0
4 Dec	499.65	161.75 ₹ 1,69,837.5	0 0.00	-	0 0	0 0	0 0
3 Dec	491.65	161.75 ₹ 1,69,837.5	0 0.00	-	0 0	0 0	0 0
2 Dec	506.40	161.75 ₹ 1,69,837.5	0 0.00	-	0 0	0 0	0 0
1 Dec	508.75	161.75 ₹ 1,69,837.5	0 0.00	-	0 0	0 0	0 0
28 Nov	511.75	161.75 ₹ 1,69,837.5	0 0.00	-	0 0	0 0	0 0
27 Nov	509.50	161.75 ₹ 1,69,837.5	0 0.00	-	0 0	0 0	0 0
26 Nov	507.20	161.75 ₹ 1,69,837.5	0 0.00	-	0 0	0 0	0 0
25 Nov	501.30	161.75 ₹ 1,69,837.5	0 0.00	-	0 0	0 0	0 0
24 Nov	505.80	161.75 ₹ 1,69,837.5	0 0.00	-	0 0	0 0	0 0
21 Nov	503.15	161.75 ₹ 1,69,837.5	0 0.00	-	0 0	0 0	0 0
20 Nov	507.65	161.75 ₹ 1,69,837.5	0 0.00	-	0 0	0 0	0 0

For Sona Blw Precision Frgs L - strike price 580 expiring on 30DEC2025

Delta for 580 PE is -

Historical price for 580 PE is as follows

On 12 Dec SONACOMS was trading at 492.50. The strike last trading price was 93.5, which was -68.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 11 Dec SONACOMS was trading at 483.15. The strike last trading price was 93.5, which was -68.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 10 Dec SONACOMS was trading at 471.55. The strike last trading price was 93.5, which was -68.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 9 Dec SONACOMS was trading at 479.15. The strike last trading price was 93.5, which was -68.25 lower 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 93.5, which was -68.25 lower than the previous day. The implied volatity was 52.71, the open interest changed by 1 which increased total open position to 1

On 5 Dec SONACOMS was trading at 492.85. The strike last trading price was 161.75, 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 161.75, 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 161.75, 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 161.75, 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 161.75, 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 161.75, 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 161.75, 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 161.75, 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 161.75, 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 161.75, 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 161.75, 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 161.75, 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