Historical option data for SONACOMS
25 May 2026 01:13 PM IST
| SONACOMS 26-May-2026 (1d) 590 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.79
Vega: 0
Theta: -0.84
Gamma: 0.03539
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 25 May | 595.85 | 7.45 | -0.4 (-5.10%) | 21.76 | 107 | -16 | 359 | |||||||||
| 22 May | 593.75 | 8.5 | 3.1 (57.41%) | 23.04 | 1,110 | -30 | 420 | |||||||||
| 21 May | 584.30 | 4.95 | -4 (-44.69%) | 26.96 | 365 | -10 | 454 | |||||||||
| 20 May | 588.60 | 8.7 | 2.6 (42.62%) | 28.48 | 635 | -17 | 460 | |||||||||
| 19 May | 579.75 | 5.7 | 1.4 (32.56%) | 30.5 | 295 | -4 | 477 | |||||||||
| 18 May | 567.55 | 4.25 | -3.1 (-42.18%) | 33.87 | 240 | 66 | 479 | |||||||||
| 15 May | 573.55 | 7.35 | -7.6 (-50.84%) | 33.56 | 459 | 32 | 416 | |||||||||
| 14 May | 587.55 | 16.1 | -0.9 (-5.29%) | 38.88 | 698 | 3 | 385 | |||||||||
| 13 May | 591.35 | 16.75 | 1.7 (11.30%) | 0 | 487 | -12 | 382 | |||||||||
| 12 May | 584.10 | 15.75 | -6.15 (-28.08%) | 0 | 591 | 146 | 398 | |||||||||
| 11 May | 593.55 | 22.5 | 8.2 (57.34%) | 39.59 | 999 | -25 | 252 | |||||||||
| 8 May | 579.30 | 14.2 | -0.55 (-3.73%) | 35.48 | 191 | 4 | 280 | |||||||||
| 7 May | 578.65 | 15.1 | -2.45 (-13.96%) | 36.19 | 856 | 30 | 279 | |||||||||
| 6 May | 582.60 | 17.3 | 2.5 (16.89%) | 36.89 | 474 | -3 | 251 | |||||||||
| 5 May | 577.85 | 14.95 | -0.25 (-1.64%) | 35.64 | 541 | 7 | 256 | |||||||||
| 4 May | 575.45 | 15.05 | -21.5 (-58.82%) | 36.46 | 726 | 205 | 250 | |||||||||
| 30 Apr | 607.25 | 36 | 0.25 (0.70%) | 41.03 | 371 | 78 | 123 | |||||||||
| 29 Apr | 599.70 | 35.75 | 0.05 (0.14%) | 41.68 | 73 | 5 | 45 | |||||||||
| 28 Apr | 598.80 | 36.35 | 6.75 (22.80%) | 41.74 | 158 | 10 | 40 | |||||||||
| 27 Apr | 588.65 | 30.5 | 12.85 (72.80%) | 44.38 | 115 | 30 | 35 | |||||||||
| 24 Apr | 564.85 | 17.65 | -4.4 (-19.95%) | 40.25 | 6 | 4 | 4 | |||||||||
| 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 | |||||||||
| 2 Mar | 517.25 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 534.50 | 0 | 0 (0.00%) | 3.12 | 0 | 0 | 0 | |||||||||
For Sona Blw Precision Frgs L - strike price 590 expiring on 26MAY2026
Delta for 590 CE is 0.79
Historical price for 590 CE is as follows
On 25 May SONACOMS was trading at 595.85. The strike last trading price was 7.45, which was -0.4 lower than the previous day. The implied volatity was 21.76, the open interest changed by -16 which decreased total open position to 359
On 22 May SONACOMS was trading at 593.75. The strike last trading price was 8.5, which was 3.1 higher than the previous day. The implied volatity was 23.04, the open interest changed by -30 which decreased total open position to 420
On 21 May SONACOMS was trading at 584.30. The strike last trading price was 4.95, which was -4 lower than the previous day. The implied volatity was 26.96, the open interest changed by -10 which decreased total open position to 454
On 20 May SONACOMS was trading at 588.60. The strike last trading price was 8.7, which was 2.6 higher than the previous day. The implied volatity was 28.48, the open interest changed by -17 which decreased total open position to 460
On 19 May SONACOMS was trading at 579.75. The strike last trading price was 5.7, which was 1.4 higher than the previous day. The implied volatity was 30.5, the open interest changed by -4 which decreased total open position to 477
On 18 May SONACOMS was trading at 567.55. The strike last trading price was 4.25, which was -3.1 lower than the previous day. The implied volatity was 33.87, the open interest changed by 66 which increased total open position to 479
On 15 May SONACOMS was trading at 573.55. The strike last trading price was 7.35, which was -7.6 lower than the previous day. The implied volatity was 33.56, the open interest changed by 32 which increased total open position to 416
On 14 May SONACOMS was trading at 587.55. The strike last trading price was 16.1, which was -0.9 lower than the previous day. The implied volatity was 38.88, the open interest changed by 3 which increased total open position to 385
On 13 May SONACOMS was trading at 591.35. The strike last trading price was 16.75, which was 1.7 higher than the previous day. The implied volatity was 0, the open interest changed by -12 which decreased total open position to 382
On 12 May SONACOMS was trading at 584.10. The strike last trading price was 15.75, which was -6.15 lower than the previous day. The implied volatity was 0, the open interest changed by 146 which increased total open position to 398
On 11 May SONACOMS was trading at 593.55. The strike last trading price was 22.5, which was 8.2 higher than the previous day. The implied volatity was 39.59, the open interest changed by -25 which decreased total open position to 252
On 8 May SONACOMS was trading at 579.30. The strike last trading price was 14.2, which was -0.55 lower than the previous day. The implied volatity was 35.48, the open interest changed by 4 which increased total open position to 280
On 7 May SONACOMS was trading at 578.65. The strike last trading price was 15.1, which was -2.45 lower than the previous day. The implied volatity was 36.19, the open interest changed by 30 which increased total open position to 279
On 6 May SONACOMS was trading at 582.60. The strike last trading price was 17.3, which was 2.5 higher than the previous day. The implied volatity was 36.89, the open interest changed by -3 which decreased total open position to 251
On 5 May SONACOMS was trading at 577.85. The strike last trading price was 14.95, which was -0.25 lower than the previous day. The implied volatity was 35.64, the open interest changed by 7 which increased total open position to 256
On 4 May SONACOMS was trading at 575.45. The strike last trading price was 15.05, which was -21.5 lower than the previous day. The implied volatity was 36.46, the open interest changed by 205 which increased total open position to 250
On 30 Apr SONACOMS was trading at 607.25. The strike last trading price was 36, which was 0.25 higher than the previous day. The implied volatity was 41.03, the open interest changed by 78 which increased total open position to 123
On 29 Apr SONACOMS was trading at 599.70. The strike last trading price was 35.75, which was 0.05 higher than the previous day. The implied volatity was 41.68, the open interest changed by 5 which increased total open position to 45
On 28 Apr SONACOMS was trading at 598.80. The strike last trading price was 36.35, which was 6.75 higher than the previous day. The implied volatity was 41.74, the open interest changed by 10 which increased total open position to 40
On 27 Apr SONACOMS was trading at 588.65. The strike last trading price was 30.5, which was 12.85 higher than the previous day. The implied volatity was 44.38, the open interest changed by 30 which increased total open position to 35
On 24 Apr SONACOMS was trading at 564.85. The strike last trading price was 17.65, which was -4.4 lower than the previous day. The implied volatity was 40.25, the open interest changed by 4 which increased total open position to 4
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
On 2 Mar SONACOMS was trading at 517.25. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Feb SONACOMS was trading at 534.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.12, the open interest changed by 0 which decreased total open position to 0
| SONACOMS 26-May-2026 (1d) 590 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.29
Vega: 0
Theta: -1.32
Gamma: 0.02907
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 25 May | 595.85 | 2.1 | -2.55 (-54.84%) | 31.25 | 119 | 9 | 204 |
| 22 May | 593.75 | 4.8 | -6.2 (-56.36%) | 26.45 | 218 | -26 | 195 |
| 21 May | 584.30 | 10.6 | -0.4 (-3.64%) | 26.09 | 87 | -15 | 221 |
| 20 May | 588.60 | 10.3 | -5.7 (-35.62%) | 32.71 | 205 | 40 | 236 |
| 19 May | 579.75 | 16.15 | -8.85 (-35.40%) | 33.06 | 34 | -1 | 196 |
| 18 May | 567.55 | 25.05 | 2.4 (10.60%) | 32.82 | 59 | -8 | 197 |
| 15 May | 573.55 | 22.3 | 7.4 (49.66%) | 32.22 | 189 | -14 | 207 |
| 14 May | 587.55 | 13.35 | -2 (-13.03%) | 29.35 | 231 | 6 | 219 |
| 13 May | 591.35 | 15.3 | -4.35 (-22.14%) | 0 | 299 | 1 | 214 |
| 12 May | 584.10 | 18.6 | 3.9 (26.53%) | 0 | 601 | 100 | 213 |
| 11 May | 593.55 | 13.75 | -8 (-36.78%) | 0 | 268 | 4 | 113 |
| 8 May | 579.30 | 21.75 | -1.05 (-4.61%) | 33.02 | 9 | -2 | 109 |
| 7 May | 578.65 | 22.2 | 1.9 (9.36%) | 32.03 | 255 | 14 | 112 |
| 6 May | 582.60 | 21.25 | -5.65 (-21.00%) | 32.55 | 116 | 8 | 99 |
| 5 May | 577.85 | 27.05 | -0.9 (-3.22%) | 37.08 | 155 | -14 | 90 |
| 4 May | 575.45 | 28.55 | 10.8 (60.85%) | 36.59 | 656 | 25 | 102 |
| 30 Apr | 607.25 | 17.5 | -4.45 (-20.27%) | 39.65 | 407 | 21 | 98 |
| 29 Apr | 599.70 | 22.4 | 0.5 (2.28%) | 42.78 | 98 | 17 | 77 |
| 28 Apr | 598.80 | 21 | -7.2 (-25.53%) | 42.04 | 125 | 59 | 60 |
| 27 Apr | 588.65 | 28.2 | -44.7 (-61.32%) | 43.86 | 1 | 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 |
| 2 Mar | 517.25 | - | - | - | 0 | 0 | 0 |
| 27 Feb | 534.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Sona Blw Precision Frgs L - strike price 590 expiring on 26MAY2026
Delta for 590 PE is -0.29
Historical price for 590 PE is as follows
On 25 May SONACOMS was trading at 595.85. The strike last trading price was 2.1, which was -2.55 lower than the previous day. The implied volatity was 31.25, the open interest changed by 9 which increased total open position to 204
On 22 May SONACOMS was trading at 593.75. The strike last trading price was 4.8, which was -6.2 lower than the previous day. The implied volatity was 26.45, the open interest changed by -26 which decreased total open position to 195
On 21 May SONACOMS was trading at 584.30. The strike last trading price was 10.6, which was -0.4 lower than the previous day. The implied volatity was 26.09, the open interest changed by -15 which decreased total open position to 221
On 20 May SONACOMS was trading at 588.60. The strike last trading price was 10.3, which was -5.7 lower than the previous day. The implied volatity was 32.71, the open interest changed by 40 which increased total open position to 236
On 19 May SONACOMS was trading at 579.75. The strike last trading price was 16.15, which was -8.85 lower than the previous day. The implied volatity was 33.06, the open interest changed by -1 which decreased total open position to 196
On 18 May SONACOMS was trading at 567.55. The strike last trading price was 25.05, which was 2.4 higher than the previous day. The implied volatity was 32.82, the open interest changed by -8 which decreased total open position to 197
On 15 May SONACOMS was trading at 573.55. The strike last trading price was 22.3, which was 7.4 higher than the previous day. The implied volatity was 32.22, the open interest changed by -14 which decreased total open position to 207
On 14 May SONACOMS was trading at 587.55. The strike last trading price was 13.35, which was -2 lower than the previous day. The implied volatity was 29.35, the open interest changed by 6 which increased total open position to 219
On 13 May SONACOMS was trading at 591.35. The strike last trading price was 15.3, which was -4.35 lower than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 214
On 12 May SONACOMS was trading at 584.10. The strike last trading price was 18.6, which was 3.9 higher than the previous day. The implied volatity was 0, the open interest changed by 100 which increased total open position to 213
On 11 May SONACOMS was trading at 593.55. The strike last trading price was 13.75, which was -8 lower than the previous day. The implied volatity was 0, the open interest changed by 4 which increased total open position to 113
On 8 May SONACOMS was trading at 579.30. The strike last trading price was 21.75, which was -1.05 lower than the previous day. The implied volatity was 33.02, the open interest changed by -2 which decreased total open position to 109
On 7 May SONACOMS was trading at 578.65. The strike last trading price was 22.2, which was 1.9 higher than the previous day. The implied volatity was 32.03, the open interest changed by 14 which increased total open position to 112
On 6 May SONACOMS was trading at 582.60. The strike last trading price was 21.25, which was -5.65 lower than the previous day. The implied volatity was 32.55, the open interest changed by 8 which increased total open position to 99
On 5 May SONACOMS was trading at 577.85. The strike last trading price was 27.05, which was -0.9 lower than the previous day. The implied volatity was 37.08, the open interest changed by -14 which decreased total open position to 90
On 4 May SONACOMS was trading at 575.45. The strike last trading price was 28.55, which was 10.8 higher than the previous day. The implied volatity was 36.59, the open interest changed by 25 which increased total open position to 102
On 30 Apr SONACOMS was trading at 607.25. The strike last trading price was 17.5, which was -4.45 lower than the previous day. The implied volatity was 39.65, the open interest changed by 21 which increased total open position to 98
On 29 Apr SONACOMS was trading at 599.70. The strike last trading price was 22.4, which was 0.5 higher than the previous day. The implied volatity was 42.78, the open interest changed by 17 which increased total open position to 77
On 28 Apr SONACOMS was trading at 598.80. The strike last trading price was 21, which was -7.2 lower than the previous day. The implied volatity was 42.04, the open interest changed by 59 which increased total open position to 60
On 27 Apr SONACOMS was trading at 588.65. The strike last trading price was 28.2, which was -44.7 lower than the previous day. The implied volatity was 43.86, 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
On 2 Mar SONACOMS was trading at 517.25. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Feb SONACOMS was trading at 534.50. 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
