SONACOMS
Sona Blw Precision Frgs L
Historical option data for SONACOMS
13 May 2026 09:37 AM IST
| SONACOMS 26-May-2026 (13d) 590 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.44
Vega: 0
Theta: -0.66
Gamma: 0.0092
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 13 May | 580.60 | 13.5 | -1.5500000000000007 (-10.30%) | 38.29 | 32 | 0 | 394 | |||||||||
| 12 May | 584.10 | 15.75 | -6.149999999999999 (-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 | -0.5500000000000007 (-3.73%) | 35.48 | 191 | 4 | 280 | |||||||||
| 7 May | 578.65 | 15.1 | -2.450000000000001 (-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 | -21.499999999999996 (-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 | 0.04999999999999716 (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 | 12.850000000000001 (72.80%) | 44.38 | 115 | 30 | 35 | |||||||||
| 24 Apr | 564.85 | 17.65 | -4.400000000000002 (-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 0.44
Historical price for 590 CE is as follows
On 13 May SONACOMS was trading at 580.60. The strike last trading price was 13.5, which was -1.5500000000000007 lower than the previous day. The implied volatity was 38.29, the open interest changed by 0 which decreased total open position to 394
On 12 May SONACOMS was trading at 584.10. The strike last trading price was 15.75, which was -6.149999999999999 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 -0.5500000000000007 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 -2.450000000000001 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 -21.499999999999996 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 0.04999999999999716 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 12.850000000000001 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 -4.400000000000002 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 (13d) 590 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 13 May | 580.60 | 19 | -0.6499999999999986 (-3.31%) | 0 | 4 | -1 | 212 |
| 12 May | 584.10 | 18.6 | 3.900000000000002 (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 | -1.0500000000000007 (-4.61%) | 33.02 | 9 | -2 | 109 |
| 7 May | 578.65 | 22.2 | 1.8999999999999986 (9.36%) | 32.03 | 255 | 14 | 112 |
| 6 May | 582.60 | 21.25 | -5.649999999999999 (-21.00%) | 32.55 | 116 | 8 | 99 |
| 5 May | 577.85 | 27.05 | -0.8999999999999986 (-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 | -4.449999999999999 (-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 | -7.199999999999999 (-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
Historical price for 590 PE is as follows
On 13 May SONACOMS was trading at 580.60. The strike last trading price was 19, which was -0.6499999999999986 lower than the previous day. The implied volatity was 0, the open interest changed by -1 which decreased total open position to 212
On 12 May SONACOMS was trading at 584.10. The strike last trading price was 18.6, which was 3.900000000000002 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 -1.0500000000000007 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 1.8999999999999986 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 -5.649999999999999 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 -0.8999999999999986 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 -4.449999999999999 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 -7.199999999999999 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
