Historical option data for SONACOMS
16 Jun 2026 02:09 PM IST
| SONACOMS 30-Jun-2026 (14d) 590 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.61
Vega: 0
Theta: -0.47
Gamma: 0.01171
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 16 Jun | 597.00 | 17.6 | -1.4 (-7.37%) | 27.58 | 93 | 14 | 252 | |||||||||
| 15 Jun | 596.35 | 19 | 1 (5.56%) | 31.35 | 63 | -6 | 236 | |||||||||
| 12 Jun | 593.05 | 19.4 | 4.4 (29.33%) | 31.85 | 284 | 34 | 246 | |||||||||
| 11 Jun | 585.10 | 16.2 | -0.8 (-4.71%) | 31.49 | 269 | 56 | 211 | |||||||||
| 10 Jun | 589.25 | 18.2 | -8.8 (-32.59%) | 32.77 | 92 | 17 | 156 | |||||||||
| 9 Jun | 601.85 | 27.15 | 7.15 (35.75%) | 31.91 | 130 | 2 | 139 | |||||||||
| 8 Jun | 588.25 | 18.95 | -13.05 (-40.78%) | 33.57 | 60 | 1 | 135 | |||||||||
| 5 Jun | 602.30 | 32 | 0 (0.00%) | 34.81 | 15 | 0 | 134 | |||||||||
| 4 Jun | 601.15 | 32 | 7 (28.00%) | 34.81 | 15 | -4 | 134 | |||||||||
| 3 Jun | 603.45 | 24.7 | -0.3 (-1.20%) | - | 24 | 0 | 138 | |||||||||
| 2 Jun | 611.35 | 24.7 | -0.3 (-1.20%) | 29.35 | 24 | 0 | 138 | |||||||||
| 1 Jun | 600.20 | 24.65 | -11.35 (-31.53%) | 29.35 | 24 | 2 | 138 | |||||||||
| 29 May | 607.45 | 37.45 | -3.55 (-8.66%) | 34.99 | 21 | 0 | 136 | |||||||||
| 27 May | 618.70 | 41.4 | 7.4 (21.76%) | 30.62 | 57 | -1 | 136 | |||||||||
| 26 May | 608.00 | 34 | 5 (17.24%) | 30.16 | 190 | 83 | 137 | |||||||||
| 25 May | 594.65 | 28.5 | 0.5 (1.79%) | 33.01 | 28 | -5 | 54 | |||||||||
| 22 May | 593.75 | 28.1 | 6.1 (27.73%) | 31.69 | 151 | 27 | 59 | |||||||||
| 21 May | 584.30 | 21.85 | -3.15 (-12.60%) | 29.77 | 19 | 9 | 31 | |||||||||
| 20 May | 588.60 | 25.15 | 1.15 (4.79%) | 30.75 | 30 | 20 | 22 | |||||||||
| 19 May | 579.75 | 24 | 0 (0.00%) | - | 0 | 0 | 2 | |||||||||
| 18 May | 567.55 | 24 | 0 (0.00%) | - | 0 | 0 | 2 | |||||||||
| 15 May | 573.55 | 24 | -6 (-20.00%) | 35.43 | 1 | 1 | 2 | |||||||||
| 14 May | 587.55 | 30 | 0 (0.00%) | 0 | 0 | 0 | 1 | |||||||||
| 13 May | 591.35 | 30 | 0 (0.00%) | 0 | 0 | 0 | 1 | |||||||||
| 12 May | 584.10 | 30 | 0 (0.00%) | 0 | 0 | 0 | 1 | |||||||||
| 11 May | 593.55 | 30 | 0 (0.00%) | 0 | 0 | 0 | 1 | |||||||||
| 8 May | 579.30 | 30 | 19.85 (195.57%) | 37.23 | 1 | 0 | 0 | |||||||||
| 7 May | 578.65 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 582.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 577.85 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 575.45 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 588.65 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 564.85 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 574.55 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 523.05 | - | - | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 533.70 | 0 | 0 (0.00%) | 3.7 | 0 | 0 | 0 | |||||||||
For Sona Blw Precision Frgs L - strike price 590 expiring on 30JUN2026
Delta for 590 CE is 0.61
Historical price for 590 CE is as follows
On 16 Jun SONACOMS was trading at 597.00. The strike last trading price was 17.6, which was -1.4 lower than the previous day. The implied volatity was 27.58, the open interest changed by 14 which increased total open position to 252
On 15 Jun SONACOMS was trading at 596.35. The strike last trading price was 19, which was 1 higher than the previous day. The implied volatity was 31.35, the open interest changed by -6 which decreased total open position to 236
On 12 Jun SONACOMS was trading at 593.05. The strike last trading price was 19.4, which was 4.4 higher than the previous day. The implied volatity was 31.85, the open interest changed by 34 which increased total open position to 246
On 11 Jun SONACOMS was trading at 585.10. The strike last trading price was 16.2, which was -0.8 lower than the previous day. The implied volatity was 31.49, the open interest changed by 56 which increased total open position to 211
On 10 Jun SONACOMS was trading at 589.25. The strike last trading price was 18.2, which was -8.8 lower than the previous day. The implied volatity was 32.77, the open interest changed by 17 which increased total open position to 156
On 9 Jun SONACOMS was trading at 601.85. The strike last trading price was 27.15, which was 7.15 higher than the previous day. The implied volatity was 31.91, the open interest changed by 2 which increased total open position to 139
On 8 Jun SONACOMS was trading at 588.25. The strike last trading price was 18.95, which was -13.05 lower than the previous day. The implied volatity was 33.57, the open interest changed by 1 which increased total open position to 135
On 5 Jun SONACOMS was trading at 602.30. The strike last trading price was 32, which was 0 lower than the previous day. The implied volatity was 34.81, the open interest changed by 0 which decreased total open position to 134
On 4 Jun SONACOMS was trading at 601.15. The strike last trading price was 32, which was 7 higher than the previous day. The implied volatity was 34.81, the open interest changed by -4 which decreased total open position to 134
On 3 Jun SONACOMS was trading at 603.45. The strike last trading price was 24.7, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 138
On 2 Jun SONACOMS was trading at 611.35. The strike last trading price was 24.7, which was -0.3 lower than the previous day. The implied volatity was 29.35, the open interest changed by 0 which decreased total open position to 138
On 1 Jun SONACOMS was trading at 600.20. The strike last trading price was 24.65, which was -11.35 lower than the previous day. The implied volatity was 29.35, the open interest changed by 2 which increased total open position to 138
On 29 May SONACOMS was trading at 607.45. The strike last trading price was 37.45, which was -3.55 lower than the previous day. The implied volatity was 34.99, the open interest changed by 0 which decreased total open position to 136
On 27 May SONACOMS was trading at 618.70. The strike last trading price was 41.4, which was 7.4 higher than the previous day. The implied volatity was 30.62, the open interest changed by -1 which decreased total open position to 136
On 26 May SONACOMS was trading at 608.00. The strike last trading price was 34, which was 5 higher than the previous day. The implied volatity was 30.16, the open interest changed by 83 which increased total open position to 137
On 25 May SONACOMS was trading at 594.65. The strike last trading price was 28.5, which was 0.5 higher than the previous day. The implied volatity was 33.01, the open interest changed by -5 which decreased total open position to 54
On 22 May SONACOMS was trading at 593.75. The strike last trading price was 28.1, which was 6.1 higher than the previous day. The implied volatity was 31.69, the open interest changed by 27 which increased total open position to 59
On 21 May SONACOMS was trading at 584.30. The strike last trading price was 21.85, which was -3.15 lower than the previous day. The implied volatity was 29.77, the open interest changed by 9 which increased total open position to 31
On 20 May SONACOMS was trading at 588.60. The strike last trading price was 25.15, which was 1.15 higher than the previous day. The implied volatity was 30.75, the open interest changed by 20 which increased total open position to 22
On 19 May SONACOMS was trading at 579.75. The strike last trading price was 24, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 18 May SONACOMS was trading at 567.55. The strike last trading price was 24, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 15 May SONACOMS was trading at 573.55. The strike last trading price was 24, which was -6 lower than the previous day. The implied volatity was 35.43, the open interest changed by 1 which increased total open position to 2
On 14 May SONACOMS was trading at 587.55. The strike last trading price was 30, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 13 May SONACOMS was trading at 591.35. The strike last trading price was 30, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 12 May SONACOMS was trading at 584.10. The strike last trading price was 30, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 11 May SONACOMS was trading at 593.55. The strike last trading price was 30, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 8 May SONACOMS was trading at 579.30. The strike last trading price was 30, which was 19.85 higher than the previous day. The implied volatity was 37.23, the open interest changed by 0 which decreased total open position to 0
On 7 May SONACOMS was trading at 578.65. 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 6 May SONACOMS was trading at 582.60. 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 5 May SONACOMS was trading at 577.85. 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 4 May SONACOMS was trading at 575.45. 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 27 Apr SONACOMS was trading at 588.65. 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 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 9 Apr SONACOMS was trading at 523.05. 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 8 Apr SONACOMS was trading at 533.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.7, the open interest changed by 0 which decreased total open position to 0
| SONACOMS 30-Jun-2026 (14d) 590 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.4
Vega: 0
Theta: -0.45
Gamma: 0.01034
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 16 Jun | 597.00 | 10.95 | -0.6 (-5.19%) | 31.48 | 165 | -11 | 198 |
| 15 Jun | 596.35 | 11.4 | -2.7 (-19.15%) | 30.24 | 118 | 14 | 209 |
| 12 Jun | 593.05 | 13.05 | -5.75 (-30.59%) | 29.13 | 104 | -7 | 191 |
| 11 Jun | 585.10 | 17.85 | -1.05 (-5.56%) | 32.35 | 241 | 35 | 198 |
| 10 Jun | 589.25 | 18.05 | 5.75 (46.75%) | 32.91 | 325 | 33 | 164 |
| 9 Jun | 601.85 | 12.7 | -7.05 (-35.70%) | 33.36 | 220 | 36 | 131 |
| 8 Jun | 588.25 | 20.35 | 6.2 (43.82%) | 34.22 | 99 | -4 | 95 |
| 5 Jun | 602.30 | 14.15 | 14.15 (-1.40%) | 32.47 | 35 | 0 | 99 |
| 4 Jun | 601.15 | 14.1 | -0.2 (-1.40%) | 32.47 | 35 | -4 | 100 |
| 3 Jun | 603.45 | 14.75 | 3.95 (36.57%) | 32.64 | 72 | -4 | 102 |
| 2 Jun | 611.35 | 11 | -4.6 (-29.49%) | 31.42 | 46 | 5 | 106 |
| 1 Jun | 600.20 | 17.15 | 4.45 (35.04%) | 31.65 | 58 | -1 | 101 |
| 29 May | 607.45 | 12.3 | 1.4 (12.84%) | 29.09 | 113 | 30 | 104 |
| 27 May | 618.70 | 10.55 | -5.1 (-32.59%) | 30.93 | 120 | 20 | 74 |
| 26 May | 608.00 | 15.8 | -3.8 (-19.39%) | 33.62 | 52 | -18 | 53 |
| 25 May | 594.65 | 22.55 | 22.55 (-13.08%) | 34.06 | 98 | 1 | 71 |
| 22 May | 593.75 | 22.25 | -2.3 (-9.37%) | 33.11 | 98 | 43 | 71 |
| 21 May | 584.30 | 24.55 | 0.55 (2.29%) | 31.35 | 23 | 2 | 28 |
| 20 May | 588.60 | 24 | -84.05 (-77.79%) | 32.21 | 27 | 25 | 25 |
| 19 May | 579.75 | 0 | 0 | - | 0 | 0 | 0 |
| 18 May | 567.55 | 0 | 0 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 573.55 | 0 | -108.05 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 587.55 | 0 | -108.05 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 591.35 | 0 | -108.05 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 584.10 | 0 | -108.05 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 593.55 | 0 | -108.05 (-100.00%) | 0 | 0 | 0 | 0 |
| 8 May | 579.30 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 578.65 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 582.60 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 577.85 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 575.45 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Apr | 588.65 | - | - | - | 0 | 0 | 0 |
| 24 Apr | 564.85 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Apr | 574.55 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Apr | 523.05 | - | - | - | 0 | 0 | 0 |
| 8 Apr | 533.70 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Sona Blw Precision Frgs L - strike price 590 expiring on 30JUN2026
Delta for 590 PE is -0.4
Historical price for 590 PE is as follows
On 16 Jun SONACOMS was trading at 597.00. The strike last trading price was 10.95, which was -0.6 lower than the previous day. The implied volatity was 31.48, the open interest changed by -11 which decreased total open position to 198
On 15 Jun SONACOMS was trading at 596.35. The strike last trading price was 11.4, which was -2.7 lower than the previous day. The implied volatity was 30.24, the open interest changed by 14 which increased total open position to 209
On 12 Jun SONACOMS was trading at 593.05. The strike last trading price was 13.05, which was -5.75 lower than the previous day. The implied volatity was 29.13, the open interest changed by -7 which decreased total open position to 191
On 11 Jun SONACOMS was trading at 585.10. The strike last trading price was 17.85, which was -1.05 lower than the previous day. The implied volatity was 32.35, the open interest changed by 35 which increased total open position to 198
On 10 Jun SONACOMS was trading at 589.25. The strike last trading price was 18.05, which was 5.75 higher than the previous day. The implied volatity was 32.91, the open interest changed by 33 which increased total open position to 164
On 9 Jun SONACOMS was trading at 601.85. The strike last trading price was 12.7, which was -7.05 lower than the previous day. The implied volatity was 33.36, the open interest changed by 36 which increased total open position to 131
On 8 Jun SONACOMS was trading at 588.25. The strike last trading price was 20.35, which was 6.2 higher than the previous day. The implied volatity was 34.22, the open interest changed by -4 which decreased total open position to 95
On 5 Jun SONACOMS was trading at 602.30. The strike last trading price was 14.15, which was 14.15 higher than the previous day. The implied volatity was 32.47, the open interest changed by 0 which decreased total open position to 99
On 4 Jun SONACOMS was trading at 601.15. The strike last trading price was 14.1, which was -0.2 lower than the previous day. The implied volatity was 32.47, the open interest changed by -4 which decreased total open position to 100
On 3 Jun SONACOMS was trading at 603.45. The strike last trading price was 14.75, which was 3.95 higher than the previous day. The implied volatity was 32.64, the open interest changed by -4 which decreased total open position to 102
On 2 Jun SONACOMS was trading at 611.35. The strike last trading price was 11, which was -4.6 lower than the previous day. The implied volatity was 31.42, the open interest changed by 5 which increased total open position to 106
On 1 Jun SONACOMS was trading at 600.20. The strike last trading price was 17.15, which was 4.45 higher than the previous day. The implied volatity was 31.65, the open interest changed by -1 which decreased total open position to 101
On 29 May SONACOMS was trading at 607.45. The strike last trading price was 12.3, which was 1.4 higher than the previous day. The implied volatity was 29.09, the open interest changed by 30 which increased total open position to 104
On 27 May SONACOMS was trading at 618.70. The strike last trading price was 10.55, which was -5.1 lower than the previous day. The implied volatity was 30.93, the open interest changed by 20 which increased total open position to 74
On 26 May SONACOMS was trading at 608.00. The strike last trading price was 15.8, which was -3.8 lower than the previous day. The implied volatity was 33.62, the open interest changed by -18 which decreased total open position to 53
On 25 May SONACOMS was trading at 594.65. The strike last trading price was 22.55, which was 22.55 higher than the previous day. The implied volatity was 34.06, the open interest changed by 1 which increased total open position to 71
On 22 May SONACOMS was trading at 593.75. The strike last trading price was 22.25, which was -2.3 lower than the previous day. The implied volatity was 33.11, the open interest changed by 43 which increased total open position to 71
On 21 May SONACOMS was trading at 584.30. The strike last trading price was 24.55, which was 0.55 higher than the previous day. The implied volatity was 31.35, the open interest changed by 2 which increased total open position to 28
On 20 May SONACOMS was trading at 588.60. The strike last trading price was 24, which was -84.05 lower than the previous day. The implied volatity was 32.21, the open interest changed by 25 which increased total open position to 25
On 19 May SONACOMS was trading at 579.75. 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 18 May SONACOMS was trading at 567.55. 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 15 May SONACOMS was trading at 573.55. The strike last trading price was 0, which was -108.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May SONACOMS was trading at 587.55. The strike last trading price was 0, which was -108.05 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May SONACOMS was trading at 591.35. The strike last trading price was 0, which was -108.05 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May SONACOMS was trading at 584.10. The strike last trading price was 0, which was -108.05 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May SONACOMS was trading at 593.55. The strike last trading price was 0, which was -108.05 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May SONACOMS was trading at 579.30. 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 7 May SONACOMS was trading at 578.65. 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 6 May SONACOMS was trading at 582.60. 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 5 May SONACOMS was trading at 577.85. 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 4 May SONACOMS was trading at 575.45. 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 27 Apr SONACOMS was trading at 588.65. 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 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 9 Apr SONACOMS was trading at 523.05. 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 8 Apr SONACOMS was trading at 533.70. 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
