Historical option data for SONACOMS
22 Jun 2026 01:17 PM IST
| SONACOMS 28-Jul-2026 (36d) 600 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.66
Vega: 0.01
Theta: -0.35
Gamma: 0.0057
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 Jun | 620.25 | 38.4 | 3.4 (9.71%) | 32.65 | 13 | -8 | 36 | |||||||||
| 19 Jun | 613.80 | 35.3 | 5.3 (17.67%) | 32.12 | 35 | 11 | 45 | |||||||||
| 18 Jun | 605.05 | 30 | 1 (3.45%) | 31.52 | 23 | -1 | 35 | |||||||||
| 17 Jun | 601.25 | 29.4 | 1.4 (5.00%) | 32.12 | 34 | 13 | 37 | |||||||||
| 16 Jun | 598.65 | 27.5 | 0.5 (1.85%) | 32.42 | 22 | 9 | 23 | |||||||||
| 15 Jun | 596.35 | 27.1 | 0.1 (0.37%) | 33.88 | 5 | -1 | 13 | |||||||||
| 12 Jun | 593.05 | 27.1 | -0.9 (-3.21%) | 33.35 | 6 | 3 | 13 | |||||||||
| 11 Jun | 585.10 | 28 | -5 (-15.15%) | 35.56 | 2 | 1 | 10 | |||||||||
| 10 Jun | 589.25 | 32.75 | -0.25 (-0.76%) | 35.55 | 9 | 0 | 9 | |||||||||
| 9 Jun | 601.85 | 32.75 | 2.75 (9.17%) | 35.55 | 9 | 4 | 9 | |||||||||
| 8 Jun | 588.25 | 30.1 | -4.9 (-14.00%) | 35.5 | 1 | 0 | 5 | |||||||||
| 5 Jun | 602.30 | 35 | -5 (-12.50%) | 35.78 | 3 | -3 | 5 | |||||||||
| 4 Jun | 601.15 | 40.5 | 1.5 (3.85%) | 38.4 | 4 | 4 | 8 | |||||||||
| 3 Jun | 603.45 | 39.25 | -12.75 (-24.52%) | 38.38 | 4 | 0 | 0 | |||||||||
| 2 Jun | 611.35 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jun | 600.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Sona Blw Precision Frgs L - strike price 600 expiring on 28JUL2026
Delta for 600 CE is 0.66
Historical price for 600 CE is as follows
On 22 Jun SONACOMS was trading at 620.25. The strike last trading price was 38.4, which was 3.4 higher than the previous day. The implied volatity was 32.65, the open interest changed by -8 which decreased total open position to 36
On 19 Jun SONACOMS was trading at 613.80. The strike last trading price was 35.3, which was 5.3 higher than the previous day. The implied volatity was 32.12, the open interest changed by 11 which increased total open position to 45
On 18 Jun SONACOMS was trading at 605.05. The strike last trading price was 30, which was 1 higher than the previous day. The implied volatity was 31.52, the open interest changed by -1 which decreased total open position to 35
On 17 Jun SONACOMS was trading at 601.25. The strike last trading price was 29.4, which was 1.4 higher than the previous day. The implied volatity was 32.12, the open interest changed by 13 which increased total open position to 37
On 16 Jun SONACOMS was trading at 598.65. The strike last trading price was 27.5, which was 0.5 higher than the previous day. The implied volatity was 32.42, the open interest changed by 9 which increased total open position to 23
On 15 Jun SONACOMS was trading at 596.35. The strike last trading price was 27.1, which was 0.1 higher than the previous day. The implied volatity was 33.88, the open interest changed by -1 which decreased total open position to 13
On 12 Jun SONACOMS was trading at 593.05. The strike last trading price was 27.1, which was -0.9 lower than the previous day. The implied volatity was 33.35, the open interest changed by 3 which increased total open position to 13
On 11 Jun SONACOMS was trading at 585.10. The strike last trading price was 28, which was -5 lower than the previous day. The implied volatity was 35.56, the open interest changed by 1 which increased total open position to 10
On 10 Jun SONACOMS was trading at 589.25. The strike last trading price was 32.75, which was -0.25 lower than the previous day. The implied volatity was 35.55, the open interest changed by 0 which decreased total open position to 9
On 9 Jun SONACOMS was trading at 601.85. The strike last trading price was 32.75, which was 2.75 higher than the previous day. The implied volatity was 35.55, the open interest changed by 4 which increased total open position to 9
On 8 Jun SONACOMS was trading at 588.25. The strike last trading price was 30.1, which was -4.9 lower than the previous day. The implied volatity was 35.5, the open interest changed by 0 which decreased total open position to 5
On 5 Jun SONACOMS was trading at 602.30. The strike last trading price was 35, which was -5 lower than the previous day. The implied volatity was 35.78, the open interest changed by -3 which decreased total open position to 5
On 4 Jun SONACOMS was trading at 601.15. The strike last trading price was 40.5, which was 1.5 higher than the previous day. The implied volatity was 38.4, the open interest changed by 4 which increased total open position to 8
On 3 Jun SONACOMS was trading at 603.45. The strike last trading price was 39.25, which was -12.75 lower than the previous day. The implied volatity was 38.38, the open interest changed by 0 which decreased total open position to 0
On 2 Jun SONACOMS was trading at 611.35. 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 1 Jun SONACOMS was trading at 600.20. 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 28-Jul-2026 (36d) 600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.34
Vega: 0.01
Theta: -0.28
Gamma: 0.00549
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Jun | 620.25 | 16.1 | -3.9 (-19.50%) | 34.09 | 16 | -2 | 19 |
| 19 Jun | 613.80 | 20 | -1.7 (-7.83%) | 33.57 | 9 | 4 | 21 |
| 18 Jun | 605.05 | 21.7 | -1.8 (-7.66%) | 32.57 | 1 | 0 | 17 |
| 17 Jun | 601.25 | 23.5 | -2.2 (-8.56%) | 33.28 | 4 | 1 | 17 |
| 16 Jun | 598.65 | 25.7 | -1.8 (-6.55%) | 33.09 | 6 | -1 | 15 |
| 15 Jun | 596.35 | 27.5 | 0.35 (1.29%) | 32.94 | 19 | 14 | 15 |
| 12 Jun | 593.05 | 27.15 | 27.15 | - | 1 | 0 | 1 |
| 11 Jun | 585.10 | 27.15 | 27.15 | - | 1 | 0 | 1 |
| 10 Jun | 589.25 | 27.15 | 27.15 | - | 1 | 0 | 1 |
| 9 Jun | 601.85 | 27.15 | 27.15 | - | 1 | 0 | 1 |
| 8 Jun | 588.25 | 27.15 | 27.15 | - | 1 | 0 | 1 |
| 5 Jun | 602.30 | 27.15 | 27.15 (8.60%) | 35.02 | 1 | 0 | 1 |
| 4 Jun | 601.15 | 27.15 | 2.15 (8.60%) | 35.02 | 1 | -1 | 1 |
| 3 Jun | 603.45 | 25 | 0 (0.00%) | 35.69 | 4 | 0 | 2 |
| 2 Jun | 611.35 | 25 | -5 (-16.67%) | 35.69 | 4 | 2 | 3 |
| 1 Jun | 600.20 | 30 | -15.05 (-33.41%) | 32.51 | 1 | 1 | 1 |
For Sona Blw Precision Frgs L - strike price 600 expiring on 28JUL2026
Delta for 600 PE is -0.34
Historical price for 600 PE is as follows
On 22 Jun SONACOMS was trading at 620.25. The strike last trading price was 16.1, which was -3.9 lower than the previous day. The implied volatity was 34.09, the open interest changed by -2 which decreased total open position to 19
On 19 Jun SONACOMS was trading at 613.80. The strike last trading price was 20, which was -1.7 lower than the previous day. The implied volatity was 33.57, the open interest changed by 4 which increased total open position to 21
On 18 Jun SONACOMS was trading at 605.05. The strike last trading price was 21.7, which was -1.8 lower than the previous day. The implied volatity was 32.57, the open interest changed by 0 which decreased total open position to 17
On 17 Jun SONACOMS was trading at 601.25. The strike last trading price was 23.5, which was -2.2 lower than the previous day. The implied volatity was 33.28, the open interest changed by 1 which increased total open position to 17
On 16 Jun SONACOMS was trading at 598.65. The strike last trading price was 25.7, which was -1.8 lower than the previous day. The implied volatity was 33.09, the open interest changed by -1 which decreased total open position to 15
On 15 Jun SONACOMS was trading at 596.35. The strike last trading price was 27.5, which was 0.35 higher than the previous day. The implied volatity was 32.94, the open interest changed by 14 which increased total open position to 15
On 12 Jun SONACOMS was trading at 593.05. The strike last trading price was 27.15, which was 27.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 11 Jun SONACOMS was trading at 585.10. The strike last trading price was 27.15, which was 27.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Jun SONACOMS was trading at 589.25. The strike last trading price was 27.15, which was 27.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Jun SONACOMS was trading at 601.85. The strike last trading price was 27.15, which was 27.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 8 Jun SONACOMS was trading at 588.25. The strike last trading price was 27.15, which was 27.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Jun SONACOMS was trading at 602.30. The strike last trading price was 27.15, which was 27.15 higher than the previous day. The implied volatity was 35.02, the open interest changed by 0 which decreased total open position to 1
On 4 Jun SONACOMS was trading at 601.15. The strike last trading price was 27.15, which was 2.15 higher than the previous day. The implied volatity was 35.02, the open interest changed by -1 which decreased total open position to 1
On 3 Jun SONACOMS was trading at 603.45. The strike last trading price was 25, which was 0 lower than the previous day. The implied volatity was 35.69, the open interest changed by 0 which decreased total open position to 2
On 2 Jun SONACOMS was trading at 611.35. The strike last trading price was 25, which was -5 lower than the previous day. The implied volatity was 35.69, the open interest changed by 2 which increased total open position to 3
On 1 Jun SONACOMS was trading at 600.20. The strike last trading price was 30, which was -15.05 lower than the previous day. The implied volatity was 32.51, the open interest changed by 1 which increased total open position to 1
