SONACOMS
Sona Blw Precision Frgs L
Historical option data for SONACOMS
05 May 2026 04:10 PM IST
| SONACOMS 26-May-2026 (20d) 585 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.49
Vega: 0.01
Theta: -0.47
Gamma: 0.00861
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 5 May | 577.85 | 16.85 | -0.7999999999999972 (-4.53%) | 33.06 | 489 | 33 | 108 | |||||||||
| 4 May | 575.45 | 16.9 | -22.550000000000004 (-57.16%) | 36.19 | 437 | 58 | 75 | |||||||||
| 30 Apr | 607.25 | 39.25 | 1.3500000000000014 (3.56%) | 42.82 | 58 | -1 | 16 | |||||||||
| 29 Apr | 599.70 | 37.9 | -0.20000000000000284 (-0.52%) | 40.57 | 19 | 0 | 18 | |||||||||
| 28 Apr | 598.80 | 39.8 | 7.899999999999999 (24.76%) | 43.11 | 24 | -3 | 18 | |||||||||
| 27 Apr | 588.65 | 33.25 | 12.95 (63.79%) | 44.79 | 52 | 20 | 22 | |||||||||
| 24 Apr | 564.85 | 20.3 | 15.350000000000001 (310.10%) | 41.54 | 3 | 1 | 1 | |||||||||
|
|
||||||||||||||||
| 23 Apr | 574.55 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 588.45 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 581.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 576.55 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 593.85 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 580.85 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 585.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 569.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 554.25 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Sona Blw Precision Frgs L - strike price 585 expiring on 26MAY2026
Delta for 585 CE is 0.49
Historical price for 585 CE is as follows
On 5 May SONACOMS was trading at 577.85. The strike last trading price was 16.85, which was -0.7999999999999972 lower than the previous day. The implied volatity was 33.06, the open interest changed by 33 which increased total open position to 108
On 4 May SONACOMS was trading at 575.45. The strike last trading price was 16.9, which was -22.550000000000004 lower than the previous day. The implied volatity was 36.19, the open interest changed by 58 which increased total open position to 75
On 30 Apr SONACOMS was trading at 607.25. The strike last trading price was 39.25, which was 1.3500000000000014 higher than the previous day. The implied volatity was 42.82, the open interest changed by -1 which decreased total open position to 16
On 29 Apr SONACOMS was trading at 599.70. The strike last trading price was 37.9, which was -0.20000000000000284 lower than the previous day. The implied volatity was 40.57, the open interest changed by 0 which decreased total open position to 18
On 28 Apr SONACOMS was trading at 598.80. The strike last trading price was 39.8, which was 7.899999999999999 higher than the previous day. The implied volatity was 43.11, the open interest changed by -3 which decreased total open position to 18
On 27 Apr SONACOMS was trading at 588.65. The strike last trading price was 33.25, which was 12.95 higher than the previous day. The implied volatity was 44.79, the open interest changed by 20 which increased total open position to 22
On 24 Apr SONACOMS was trading at 564.85. The strike last trading price was 20.3, which was 15.350000000000001 higher than the previous day. The implied volatity was 41.54, the open interest changed by 1 which increased total open position to 1
On 23 Apr SONACOMS was trading at 574.55. 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 22 Apr SONACOMS was trading at 588.45. 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 21 Apr SONACOMS was trading at 581.30. 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 20 Apr SONACOMS was trading at 576.55. 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 17 Apr SONACOMS was trading at 593.85. 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
On 16 Apr SONACOMS was trading at 580.85. 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
On 15 Apr SONACOMS was trading at 585.70. 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 13 Apr SONACOMS was trading at 569.30. 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 10 Apr SONACOMS was trading at 554.25. 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
| SONACOMS 26-May-2026 (20d) 585 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.54
Vega: 0.01
Theta: -0.42
Gamma: 0.00783
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 5 May | 577.85 | 24 | -1.1499999999999986 (-4.57%) | 36.41 | 92 | 1 | 49 |
| 4 May | 575.45 | 25.05 | 9.3 (59.05%) | 36.39 | 295 | 34 | 48 |
| 30 Apr | 607.25 | 16.3 | -85.7 (-84.02%) | 41 | 29 | 15 | 15 |
| 29 Apr | 599.70 | 0 | 0 | - | 0 | 0 | 0 |
| 28 Apr | 598.80 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Apr | 588.65 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Apr | 564.85 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Apr | 574.55 | 0 | 0 | - | 0 | 0 | 0 |
| 22 Apr | 588.45 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 581.30 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 576.55 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 593.85 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 580.85 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 585.70 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 569.30 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 554.25 | 0 | 0 | - | 0 | 0 | 0 |
For Sona Blw Precision Frgs L - strike price 585 expiring on 26MAY2026
Delta for 585 PE is -0.54
Historical price for 585 PE is as follows
On 5 May SONACOMS was trading at 577.85. The strike last trading price was 24, which was -1.1499999999999986 lower than the previous day. The implied volatity was 36.41, the open interest changed by 1 which increased total open position to 49
On 4 May SONACOMS was trading at 575.45. The strike last trading price was 25.05, which was 9.3 higher than the previous day. The implied volatity was 36.39, the open interest changed by 34 which increased total open position to 48
On 30 Apr SONACOMS was trading at 607.25. The strike last trading price was 16.3, which was -85.7 lower than the previous day. The implied volatity was 41, the open interest changed by 15 which increased total open position to 15
On 29 Apr SONACOMS was trading at 599.70. 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 28 Apr SONACOMS was trading at 598.80. 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 Apr SONACOMS was trading at 588.65. 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 24 Apr SONACOMS was trading at 564.85. 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
On 23 Apr SONACOMS was trading at 574.55. 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 22 Apr SONACOMS was trading at 588.45. 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 21 Apr SONACOMS was trading at 581.30. 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 20 Apr SONACOMS was trading at 576.55. 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 17 Apr SONACOMS was trading at 593.85. 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
On 16 Apr SONACOMS was trading at 580.85. 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
On 15 Apr SONACOMS was trading at 585.70. 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 13 Apr SONACOMS was trading at 569.30. 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 10 Apr SONACOMS was trading at 554.25. 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
