Historical option data for SONACOMS
26 May 2026 12:27 PM IST
| SONACOMS 26-May-2026 585 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.87
Vega: 0
Theta: -2.17
Gamma: 0.01896
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 26 May | 600.75 | 13 | 1 (8.33%) | 48.15 | 1 | 0 | 71 | |||||||||
| 25 May | 594.65 | 12 | 0.7 (6.19%) | 43.67 | 17 | -1 | 72 | |||||||||
| 22 May | 593.75 | 11.25 | 3.6 (47.06%) | 22.09 | 120 | -52 | 73 | |||||||||
| 21 May | 584.30 | 7.4 | -4.3 (-36.75%) | 30.27 | 95 | 0 | 128 | |||||||||
| 20 May | 588.60 | 11.5 | 3 (35.29%) | 28.92 | 232 | -27 | 130 | |||||||||
| 19 May | 579.75 | 8 | 2.45 (44.14%) | 30.64 | 80 | 27 | 156 | |||||||||
| 18 May | 567.55 | 5.55 | -3.35 (-37.64%) | 33.94 | 72 | -7 | 137 | |||||||||
| 15 May | 573.55 | 9.15 | -8.6 (-48.45%) | 33.8 | 191 | -9 | 144 | |||||||||
| 14 May | 587.55 | 18.65 | -0.8 (-4.11%) | 37.55 | 123 | 11 | 153 | |||||||||
| 13 May | 591.35 | 19.4 | 2.1 (12.14%) | 0 | 120 | 12 | 145 | |||||||||
| 12 May | 584.10 | 17.3 | -7.35 (-29.82%) | 0 | 87 | -5 | 133 | |||||||||
| 11 May | 593.55 | 25.45 | 8.8 (52.85%) | 0 | 356 | -41 | 138 | |||||||||
| 8 May | 579.30 | 16.95 | -0.15 (-0.88%) | 36.65 | 103 | 30 | 180 | |||||||||
| 7 May | 578.65 | 17.45 | -2.6 (-12.97%) | 36.56 | 592 | 46 | 150 | |||||||||
| 6 May | 582.60 | 19.7 | 2.75 (16.22%) | 37.39 | 236 | -4 | 103 | |||||||||
| 5 May | 577.85 | 16.85 | -0.8 (-4.53%) | 33.06 | 489 | 33 | 108 | |||||||||
| 4 May | 575.45 | 16.9 | -22.55 (-57.16%) | 36.19 | 437 | 58 | 75 | |||||||||
| 30 Apr | 607.25 | 39.25 | 1.35 (3.56%) | 42.82 | 58 | -1 | 16 | |||||||||
| 29 Apr | 599.70 | 37.9 | -0.2 (-0.52%) | 40.57 | 19 | 0 | 18 | |||||||||
| 28 Apr | 598.80 | 39.8 | 7.9 (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 | 15.35 (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 0.87
Historical price for 585 CE is as follows
On 26 May SONACOMS was trading at 600.75. The strike last trading price was 13, which was 1 higher than the previous day. The implied volatity was 48.15, the open interest changed by 0 which decreased total open position to 71
On 25 May SONACOMS was trading at 594.65. The strike last trading price was 12, which was 0.7 higher than the previous day. The implied volatity was 43.67, the open interest changed by -1 which decreased total open position to 72
On 22 May SONACOMS was trading at 593.75. The strike last trading price was 11.25, which was 3.6 higher than the previous day. The implied volatity was 22.09, the open interest changed by -52 which decreased total open position to 73
On 21 May SONACOMS was trading at 584.30. The strike last trading price was 7.4, which was -4.3 lower than the previous day. The implied volatity was 30.27, the open interest changed by 0 which decreased total open position to 128
On 20 May SONACOMS was trading at 588.60. The strike last trading price was 11.5, which was 3 higher than the previous day. The implied volatity was 28.92, the open interest changed by -27 which decreased total open position to 130
On 19 May SONACOMS was trading at 579.75. The strike last trading price was 8, which was 2.45 higher than the previous day. The implied volatity was 30.64, the open interest changed by 27 which increased total open position to 156
On 18 May SONACOMS was trading at 567.55. The strike last trading price was 5.55, which was -3.35 lower than the previous day. The implied volatity was 33.94, the open interest changed by -7 which decreased total open position to 137
On 15 May SONACOMS was trading at 573.55. The strike last trading price was 9.15, which was -8.6 lower than the previous day. The implied volatity was 33.8, the open interest changed by -9 which decreased total open position to 144
On 14 May SONACOMS was trading at 587.55. The strike last trading price was 18.65, which was -0.8 lower than the previous day. The implied volatity was 37.55, the open interest changed by 11 which increased total open position to 153
On 13 May SONACOMS was trading at 591.35. The strike last trading price was 19.4, which was 2.1 higher than the previous day. The implied volatity was 0, the open interest changed by 12 which increased total open position to 145
On 12 May SONACOMS was trading at 584.10. The strike last trading price was 17.3, which was -7.35 lower than the previous day. The implied volatity was 0, the open interest changed by -5 which decreased total open position to 133
On 11 May SONACOMS was trading at 593.55. The strike last trading price was 25.45, which was 8.8 higher than the previous day. The implied volatity was 0, the open interest changed by -41 which decreased total open position to 138
On 8 May SONACOMS was trading at 579.30. The strike last trading price was 16.95, which was -0.15 lower than the previous day. The implied volatity was 36.65, the open interest changed by 30 which increased total open position to 180
On 7 May SONACOMS was trading at 578.65. The strike last trading price was 17.45, which was -2.6 lower than the previous day. The implied volatity was 36.56, the open interest changed by 46 which increased total open position to 150
On 6 May SONACOMS was trading at 582.60. The strike last trading price was 19.7, which was 2.75 higher than the previous day. The implied volatity was 37.39, the open interest changed by -4 which decreased total open position to 103
On 5 May SONACOMS was trading at 577.85. The strike last trading price was 16.85, which was -0.8 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 -22.55 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 1.35 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 -0.2 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 7.9 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 15.35 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 585 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.06
Vega: 0
Theta: -1.25
Gamma: 0.00956
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 26 May | 600.75 | 0.3 | -0.7 (-70.00%) | 52.69 | 31 | -2 | 115 |
| 25 May | 594.65 | 1.5 | -1.65 (-52.38%) | 32.09 | 99 | -11 | 117 |
| 22 May | 593.75 | 3 | -5 (-62.50%) | 26.41 | 113 | 4 | 128 |
| 21 May | 584.30 | 7.6 | -0.4 (-5.00%) | 26.36 | 45 | -11 | 126 |
| 20 May | 588.60 | 8.05 | -4.95 (-38.08%) | 33.25 | 158 | -73 | 138 |
| 19 May | 579.75 | 13.25 | -6.75 (-33.75%) | 33.61 | 11 | -5 | 211 |
| 18 May | 567.55 | 20 | 20 (3.00%) | - | 0 | 0 | 216 |
| 15 May | 573.55 | 20.6 | 8.3 (67.48%) | 36.36 | 65 | -8 | 216 |
| 14 May | 587.55 | 11.45 | -1.65 (-12.60%) | 30.71 | 122 | -16 | 224 |
| 13 May | 591.35 | 13 | -3.95 (-23.30%) | 35.53 | 201 | 67 | 242 |
| 12 May | 584.10 | 16.65 | 4 (31.62%) | 0 | 121 | 4 | 177 |
| 11 May | 593.55 | 12.05 | -6.95 (-36.58%) | 0 | 252 | 13 | 173 |
| 8 May | 579.30 | 19 | -0.95 (-4.76%) | 33.18 | 54 | 27 | 160 |
| 7 May | 578.65 | 19.55 | 1.35 (7.42%) | 32.51 | 407 | 9 | 135 |
| 6 May | 582.60 | 18.3 | -5.7 (-23.75%) | 32.12 | 202 | 78 | 126 |
| 5 May | 577.85 | 24 | -1.15 (-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 -0.06
Historical price for 585 PE is as follows
On 26 May SONACOMS was trading at 600.75. The strike last trading price was 0.3, which was -0.7 lower than the previous day. The implied volatity was 52.69, the open interest changed by -2 which decreased total open position to 115
On 25 May SONACOMS was trading at 594.65. The strike last trading price was 1.5, which was -1.65 lower than the previous day. The implied volatity was 32.09, the open interest changed by -11 which decreased total open position to 117
On 22 May SONACOMS was trading at 593.75. The strike last trading price was 3, which was -5 lower than the previous day. The implied volatity was 26.41, the open interest changed by 4 which increased total open position to 128
On 21 May SONACOMS was trading at 584.30. The strike last trading price was 7.6, which was -0.4 lower than the previous day. The implied volatity was 26.36, the open interest changed by -11 which decreased total open position to 126
On 20 May SONACOMS was trading at 588.60. The strike last trading price was 8.05, which was -4.95 lower than the previous day. The implied volatity was 33.25, the open interest changed by -73 which decreased total open position to 138
On 19 May SONACOMS was trading at 579.75. The strike last trading price was 13.25, which was -6.75 lower than the previous day. The implied volatity was 33.61, the open interest changed by -5 which decreased total open position to 211
On 18 May SONACOMS was trading at 567.55. The strike last trading price was 20, which was 20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 216
On 15 May SONACOMS was trading at 573.55. The strike last trading price was 20.6, which was 8.3 higher than the previous day. The implied volatity was 36.36, the open interest changed by -8 which decreased total open position to 216
On 14 May SONACOMS was trading at 587.55. The strike last trading price was 11.45, which was -1.65 lower than the previous day. The implied volatity was 30.71, the open interest changed by -16 which decreased total open position to 224
On 13 May SONACOMS was trading at 591.35. The strike last trading price was 13, which was -3.95 lower than the previous day. The implied volatity was 35.53, the open interest changed by 67 which increased total open position to 242
On 12 May SONACOMS was trading at 584.10. The strike last trading price was 16.65, which was 4 higher than the previous day. The implied volatity was 0, the open interest changed by 4 which increased total open position to 177
On 11 May SONACOMS was trading at 593.55. The strike last trading price was 12.05, which was -6.95 lower than the previous day. The implied volatity was 0, the open interest changed by 13 which increased total open position to 173
On 8 May SONACOMS was trading at 579.30. The strike last trading price was 19, which was -0.95 lower than the previous day. The implied volatity was 33.18, the open interest changed by 27 which increased total open position to 160
On 7 May SONACOMS was trading at 578.65. The strike last trading price was 19.55, which was 1.35 higher than the previous day. The implied volatity was 32.51, the open interest changed by 9 which increased total open position to 135
On 6 May SONACOMS was trading at 582.60. The strike last trading price was 18.3, which was -5.7 lower than the previous day. The implied volatity was 32.12, the open interest changed by 78 which increased total open position to 126
On 5 May SONACOMS was trading at 577.85. The strike last trading price was 24, which was -1.15 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
