SONACOMS
Sona Blw Precision Frgs L
Historical option data for SONACOMS
29 Apr 2026 10:10 AM IST
| SONACOMS 26-May-2026 (27d) 600 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.56
Vega: 0.01
Theta: -0.52
Gamma: 0.00583
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 Apr | 604.05 | 30.1 | -0.14999999999999858 | 40.78 | 548 | 27 | 470 | |||||||||
| 28 Apr | 598.80 | 31.3 | 6.5 | 42.23 | 1,083 | -87 | 447 | |||||||||
| 27 Apr | 588.65 | 25.9 | 10.649999999999999 | 44.34 | 1,593 | 302 | 540 | |||||||||
| 24 Apr | 564.85 | 15.35 | -2.4000000000000004 | 41.84 | 88 | 8 | 237 | |||||||||
| 23 Apr | 574.55 | 17.3 | -6.550000000000001 | 38.48 | 110 | 64 | 229 | |||||||||
|
|
||||||||||||||||
| 22 Apr | 588.45 | 23.8 | 2.6000000000000014 | 38.82 | 95 | 35 | 164 | |||||||||
| 21 Apr | 581.30 | 20.7 | 0.14999999999999858 | 38.09 | 24 | 10 | 130 | |||||||||
| 20 Apr | 576.55 | 20.6 | -8.399999999999999 | 40.44 | 48 | -5 | 102 | |||||||||
| 17 Apr | 593.85 | 29 | 5.050000000000001 | 39.44 | 60 | 8 | 99 | |||||||||
| 16 Apr | 580.85 | 23.9 | -3.3500000000000014 | 40.23 | 16 | 7 | 90 | |||||||||
| 15 Apr | 585.70 | 26 | 3 | 39.58 | 35 | 2 | 82 | |||||||||
| 13 Apr | 569.30 | 23 | 9.35 | 43.08 | 81 | 1 | 6 | |||||||||
| 10 Apr | 554.25 | 13.65 | -5.749999999999998 | 36.56 | 5 | 4 | 4 | |||||||||
For Sona Blw Precision Frgs L - strike price 600 expiring on 26MAY2026
Delta for 600 CE is 0.56
Historical price for 600 CE is as follows
On 29 Apr SONACOMS was trading at 604.05. The strike last trading price was 30.1, which was -0.14999999999999858 lower than the previous day. The implied volatity was 40.78, the open interest changed by 27 which increased total open position to 470
On 28 Apr SONACOMS was trading at 598.80. The strike last trading price was 31.3, which was 6.5 higher than the previous day. The implied volatity was 42.23, the open interest changed by -87 which decreased total open position to 447
On 27 Apr SONACOMS was trading at 588.65. The strike last trading price was 25.9, which was 10.649999999999999 higher than the previous day. The implied volatity was 44.34, the open interest changed by 302 which increased total open position to 540
On 24 Apr SONACOMS was trading at 564.85. The strike last trading price was 15.35, which was -2.4000000000000004 lower than the previous day. The implied volatity was 41.84, the open interest changed by 8 which increased total open position to 237
On 23 Apr SONACOMS was trading at 574.55. The strike last trading price was 17.3, which was -6.550000000000001 lower than the previous day. The implied volatity was 38.48, the open interest changed by 64 which increased total open position to 229
On 22 Apr SONACOMS was trading at 588.45. The strike last trading price was 23.8, which was 2.6000000000000014 higher than the previous day. The implied volatity was 38.82, the open interest changed by 35 which increased total open position to 164
On 21 Apr SONACOMS was trading at 581.30. The strike last trading price was 20.7, which was 0.14999999999999858 higher than the previous day. The implied volatity was 38.09, the open interest changed by 10 which increased total open position to 130
On 20 Apr SONACOMS was trading at 576.55. The strike last trading price was 20.6, which was -8.399999999999999 lower than the previous day. The implied volatity was 40.44, the open interest changed by -5 which decreased total open position to 102
On 17 Apr SONACOMS was trading at 593.85. The strike last trading price was 29, which was 5.050000000000001 higher than the previous day. The implied volatity was 39.44, the open interest changed by 8 which increased total open position to 99
On 16 Apr SONACOMS was trading at 580.85. The strike last trading price was 23.9, which was -3.3500000000000014 lower than the previous day. The implied volatity was 40.23, the open interest changed by 7 which increased total open position to 90
On 15 Apr SONACOMS was trading at 585.70. The strike last trading price was 26, which was 3 higher than the previous day. The implied volatity was 39.58, the open interest changed by 2 which increased total open position to 82
On 13 Apr SONACOMS was trading at 569.30. The strike last trading price was 23, which was 9.35 higher than the previous day. The implied volatity was 43.08, the open interest changed by 1 which increased total open position to 6
On 10 Apr SONACOMS was trading at 554.25. The strike last trading price was 13.65, which was -5.749999999999998 lower than the previous day. The implied volatity was 36.56, the open interest changed by 4 which increased total open position to 4
| SONACOMS 26-May-2026 (27d) 600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.44
Vega: 0.01
Theta: -0.45
Gamma: 0.00557
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 Apr | 604.05 | 25.05 | -0.8999999999999986 | 42.68 | 70 | 0 | 298 |
| 28 Apr | 598.80 | 25.7 | -6 | 42.42 | 98 | 32 | 297 |
| 27 Apr | 588.65 | 32.3 | -17.700000000000003 | 41.93 | 400 | 245 | 261 |
| 24 Apr | 564.85 | 50 | 9 | 40.79 | 6 | 1 | 17 |
| 23 Apr | 574.55 | 41 | 10.399999999999999 | 37.81 | 9 | 0 | 16 |
| 22 Apr | 588.45 | 30.6 | -8.600000000000001 | 38.27 | 8 | 6 | 15 |
| 21 Apr | 581.30 | 39.2 | 39.2 | 37.43 | 0 | 0 | 9 |
| 20 Apr | 576.55 | 39.2 | -40.849999999999994 | 37.43 | 11 | 9 | 9 |
| 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 600 expiring on 26MAY2026
Delta for 600 PE is -0.44
Historical price for 600 PE is as follows
On 29 Apr SONACOMS was trading at 604.05. The strike last trading price was 25.05, which was -0.8999999999999986 lower than the previous day. The implied volatity was 42.68, the open interest changed by 0 which decreased total open position to 298
On 28 Apr SONACOMS was trading at 598.80. The strike last trading price was 25.7, which was -6 lower than the previous day. The implied volatity was 42.42, the open interest changed by 32 which increased total open position to 297
On 27 Apr SONACOMS was trading at 588.65. The strike last trading price was 32.3, which was -17.700000000000003 lower than the previous day. The implied volatity was 41.93, the open interest changed by 245 which increased total open position to 261
On 24 Apr SONACOMS was trading at 564.85. The strike last trading price was 50, which was 9 higher than the previous day. The implied volatity was 40.79, the open interest changed by 1 which increased total open position to 17
On 23 Apr SONACOMS was trading at 574.55. The strike last trading price was 41, which was 10.399999999999999 higher than the previous day. The implied volatity was 37.81, the open interest changed by 0 which decreased total open position to 16
On 22 Apr SONACOMS was trading at 588.45. The strike last trading price was 30.6, which was -8.600000000000001 lower than the previous day. The implied volatity was 38.27, the open interest changed by 6 which increased total open position to 15
On 21 Apr SONACOMS was trading at 581.30. The strike last trading price was 39.2, which was 39.2 higher than the previous day. The implied volatity was 37.43, the open interest changed by 0 which decreased total open position to 9
On 20 Apr SONACOMS was trading at 576.55. The strike last trading price was 39.2, which was -40.849999999999994 lower than the previous day. The implied volatity was 37.43, the open interest changed by 9 which increased total open position to 9
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
