Historical option data for SONACOMS
22 Jun 2026 02:38 PM IST
| SONACOMS 30-Jun-2026 (8d) 605 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.78
Vega: 0
Theta: -0.46
Gamma: 0.01209
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 Jun | 622.05 | 21.3 | 4.3 (25.29%) | 26.08 | 88 | -10 | 230 | |||||||||
| 19 Jun | 613.80 | 17.45 | 4.45 (34.23%) | 26.5 | 437 | -35 | 240 | |||||||||
| 18 Jun | 605.05 | 12.9 | 0.9 (7.50%) | 27.34 | 527 | 44 | 277 | |||||||||
| 17 Jun | 601.25 | 12.85 | 1.85 (16.82%) | 28.67 | 851 | 36 | 233 | |||||||||
| 16 Jun | 598.65 | 11.8 | -0.2 (-1.67%) | 29.21 | 464 | 18 | 200 | |||||||||
| 15 Jun | 596.35 | 11.45 | 0.45 (4.09%) | 30.79 | 337 | 22 | 182 | |||||||||
| 12 Jun | 593.05 | 12 | 3 (33.33%) | 31.31 | 75 | -7 | 162 | |||||||||
| 11 Jun | 585.10 | 10.2 | -0.8 (-7.27%) | 30.7 | 36 | -11 | 169 | |||||||||
| 10 Jun | 589.25 | 11.45 | -7.55 (-39.74%) | 32.14 | 56 | -16 | 179 | |||||||||
| 9 Jun | 601.85 | 17.3 | 4.3 (33.08%) | 32.82 | 191 | 29 | 195 | |||||||||
| 8 Jun | 588.25 | 12.45 | -8.55 (-40.71%) | 32.35 | 36 | 11 | 166 | |||||||||
| 5 Jun | 602.30 | 20.95 | -1.05 (-4.77%) | 32.38 | 90 | 9 | 153 | |||||||||
| 4 Jun | 601.15 | 22 | 0 (0.00%) | 34.09 | 114 | -3 | 144 | |||||||||
| 3 Jun | 603.45 | 21.6 | -5.4 (-20.00%) | 33.25 | 76 | 12 | 146 | |||||||||
| 2 Jun | 611.35 | 27.45 | 9.45 (52.50%) | 32.88 | 59 | 3 | 134 | |||||||||
| 1 Jun | 600.20 | 17.45 | -8.55 (-32.88%) | 30.24 | 150 | 75 | 132 | |||||||||
| 29 May | 607.45 | 26 | -6 (-18.75%) | 32.83 | 44 | 0 | 57 | |||||||||
| 27 May | 618.70 | 31.9 | 5.9 (22.69%) | 30.49 | 240 | 5 | 59 | |||||||||
| 26 May | 608.00 | 25.3 | 4.3 (20.48%) | 29.38 | 141 | 43 | 54 | |||||||||
| 25 May | 594.65 | 20.1 | 0.1 (0.50%) | 31.23 | 19 | -9 | 11 | |||||||||
| 22 May | 593.75 | 20.8 | 4.8 (30.00%) | 30.79 | 12 | 0 | 20 | |||||||||
| 21 May | 584.30 | 15.65 | -25.35 (-61.83%) | 30.62 | 22 | 20 | 20 | |||||||||
| 18 May | 567.55 | 0 | -40.7 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 573.55 | 0 | -40.7 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 587.55 | 0 | -40.7 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 591.35 | 0 | -40.7 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 584.10 | 0 | -40.7 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 593.55 | 0 | -40.7 (-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 | |||||||||
For Sona Blw Precision Frgs L - strike price 605 expiring on 30JUN2026
Delta for 605 CE is 0.78
Historical price for 605 CE is as follows
On 22 Jun SONACOMS was trading at 622.05. The strike last trading price was 21.3, which was 4.3 higher than the previous day. The implied volatity was 26.08, the open interest changed by -10 which decreased total open position to 230
On 19 Jun SONACOMS was trading at 613.80. The strike last trading price was 17.45, which was 4.45 higher than the previous day. The implied volatity was 26.5, the open interest changed by -35 which decreased total open position to 240
On 18 Jun SONACOMS was trading at 605.05. The strike last trading price was 12.9, which was 0.9 higher than the previous day. The implied volatity was 27.34, the open interest changed by 44 which increased total open position to 277
On 17 Jun SONACOMS was trading at 601.25. The strike last trading price was 12.85, which was 1.85 higher than the previous day. The implied volatity was 28.67, the open interest changed by 36 which increased total open position to 233
On 16 Jun SONACOMS was trading at 598.65. The strike last trading price was 11.8, which was -0.2 lower than the previous day. The implied volatity was 29.21, the open interest changed by 18 which increased total open position to 200
On 15 Jun SONACOMS was trading at 596.35. The strike last trading price was 11.45, which was 0.45 higher than the previous day. The implied volatity was 30.79, the open interest changed by 22 which increased total open position to 182
On 12 Jun SONACOMS was trading at 593.05. The strike last trading price was 12, which was 3 higher than the previous day. The implied volatity was 31.31, the open interest changed by -7 which decreased total open position to 162
On 11 Jun SONACOMS was trading at 585.10. The strike last trading price was 10.2, which was -0.8 lower than the previous day. The implied volatity was 30.7, the open interest changed by -11 which decreased total open position to 169
On 10 Jun SONACOMS was trading at 589.25. The strike last trading price was 11.45, which was -7.55 lower than the previous day. The implied volatity was 32.14, the open interest changed by -16 which decreased total open position to 179
On 9 Jun SONACOMS was trading at 601.85. The strike last trading price was 17.3, which was 4.3 higher than the previous day. The implied volatity was 32.82, the open interest changed by 29 which increased total open position to 195
On 8 Jun SONACOMS was trading at 588.25. The strike last trading price was 12.45, which was -8.55 lower than the previous day. The implied volatity was 32.35, the open interest changed by 11 which increased total open position to 166
On 5 Jun SONACOMS was trading at 602.30. The strike last trading price was 20.95, which was -1.05 lower than the previous day. The implied volatity was 32.38, the open interest changed by 9 which increased total open position to 153
On 4 Jun SONACOMS was trading at 601.15. The strike last trading price was 22, which was 0 lower than the previous day. The implied volatity was 34.09, the open interest changed by -3 which decreased total open position to 144
On 3 Jun SONACOMS was trading at 603.45. The strike last trading price was 21.6, which was -5.4 lower than the previous day. The implied volatity was 33.25, the open interest changed by 12 which increased total open position to 146
On 2 Jun SONACOMS was trading at 611.35. The strike last trading price was 27.45, which was 9.45 higher than the previous day. The implied volatity was 32.88, the open interest changed by 3 which increased total open position to 134
On 1 Jun SONACOMS was trading at 600.20. The strike last trading price was 17.45, which was -8.55 lower than the previous day. The implied volatity was 30.24, the open interest changed by 75 which increased total open position to 132
On 29 May SONACOMS was trading at 607.45. The strike last trading price was 26, which was -6 lower than the previous day. The implied volatity was 32.83, the open interest changed by 0 which decreased total open position to 57
On 27 May SONACOMS was trading at 618.70. The strike last trading price was 31.9, which was 5.9 higher than the previous day. The implied volatity was 30.49, the open interest changed by 5 which increased total open position to 59
On 26 May SONACOMS was trading at 608.00. The strike last trading price was 25.3, which was 4.3 higher than the previous day. The implied volatity was 29.38, the open interest changed by 43 which increased total open position to 54
On 25 May SONACOMS was trading at 594.65. The strike last trading price was 20.1, which was 0.1 higher than the previous day. The implied volatity was 31.23, the open interest changed by -9 which decreased total open position to 11
On 22 May SONACOMS was trading at 593.75. The strike last trading price was 20.8, which was 4.8 higher than the previous day. The implied volatity was 30.79, the open interest changed by 0 which decreased total open position to 20
On 21 May SONACOMS was trading at 584.30. The strike last trading price was 15.65, which was -25.35 lower than the previous day. The implied volatity was 30.62, the open interest changed by 20 which increased total open position to 20
On 18 May SONACOMS was trading at 567.55. The strike last trading price was 0, which was -40.7 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 -40.7 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 -40.7 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 -40.7 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 -40.7 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 -40.7 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
| SONACOMS 30-Jun-2026 (8d) 605 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.28
Vega: 0
Theta: -0.57
Gamma: 0.01054
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Jun | 622.05 | 5.55 | -2.75 (-33.13%) | 33.5 | 61 | -14 | 117 |
| 19 Jun | 613.80 | 8.15 | -4.9 (-37.55%) | 28.91 | 172 | -29 | 131 |
| 18 Jun | 605.05 | 12.95 | -2.1 (-13.95%) | 30.79 | 133 | 1 | 159 |
| 17 Jun | 601.25 | 14.65 | -3.2 (-17.93%) | 31.09 | 325 | 14 | 157 |
| 16 Jun | 598.65 | 18.25 | -0.9 (-4.70%) | 31.43 | 159 | 16 | 143 |
| 15 Jun | 596.35 | 19.5 | -2.35 (-10.76%) | 30.21 | 27 | 10 | 127 |
| 12 Jun | 593.05 | 20.7 | -5.6 (-21.29%) | 27.77 | 34 | 1 | 120 |
| 11 Jun | 585.10 | 26.3 | -1.1 (-4.01%) | 32.94 | 9 | 0 | 119 |
| 10 Jun | 589.25 | 26.4 | 7.05 (36.43%) | 31.77 | 22 | -6 | 120 |
| 9 Jun | 601.85 | 20.9 | -6.8 (-24.55%) | 32.89 | 227 | 14 | 125 |
| 8 Jun | 588.25 | 29 | 9.75 (50.65%) | 33.99 | 39 | -3 | 114 |
| 5 Jun | 602.30 | 19.4 | -1.15 (-5.60%) | 31.28 | 52 | -2 | 116 |
| 4 Jun | 601.15 | 20.5 | -0.05 (-0.24%) | 32.06 | 50 | 9 | 118 |
| 3 Jun | 603.45 | 21.4 | 5.05 (30.89%) | 32.17 | 71 | 2 | 110 |
| 2 Jun | 611.35 | 16.5 | -6 (-26.67%) | 31.04 | 52 | 7 | 107 |
| 1 Jun | 600.20 | 23.9 | 5.55 (30.25%) | 31.96 | 159 | 9 | 100 |
| 29 May | 607.45 | 17.7 | 1.05 (6.31%) | 28.47 | 60 | 8 | 92 |
| 27 May | 618.70 | 16.35 | -5.55 (-25.34%) | 31.16 | 130 | 6 | 84 |
| 26 May | 608.00 | 21.85 | -6.5 (-22.93%) | 32.44 | 140 | 47 | 83 |
| 25 May | 594.65 | 28.4 | -1.75 (-5.80%) | 32.42 | 11 | 10 | 35 |
| 22 May | 593.75 | 30.15 | -3.2 (-9.60%) | 33.76 | 17 | 13 | 25 |
| 21 May | 584.30 | 33.35 | -7.55 (-18.46%) | 29.62 | 12 | 8 | 8 |
| 18 May | 567.55 | 0 | -40.9 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 573.55 | 0 | -40.9 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 587.55 | 0 | -40.9 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 591.35 | 0 | -40.9 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 584.10 | 0 | -40.9 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 593.55 | 0 | -40.9 (-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 |
For Sona Blw Precision Frgs L - strike price 605 expiring on 30JUN2026
Delta for 605 PE is -0.28
Historical price for 605 PE is as follows
On 22 Jun SONACOMS was trading at 622.05. The strike last trading price was 5.55, which was -2.75 lower than the previous day. The implied volatity was 33.5, the open interest changed by -14 which decreased total open position to 117
On 19 Jun SONACOMS was trading at 613.80. The strike last trading price was 8.15, which was -4.9 lower than the previous day. The implied volatity was 28.91, the open interest changed by -29 which decreased total open position to 131
On 18 Jun SONACOMS was trading at 605.05. The strike last trading price was 12.95, which was -2.1 lower than the previous day. The implied volatity was 30.79, the open interest changed by 1 which increased total open position to 159
On 17 Jun SONACOMS was trading at 601.25. The strike last trading price was 14.65, which was -3.2 lower than the previous day. The implied volatity was 31.09, the open interest changed by 14 which increased total open position to 157
On 16 Jun SONACOMS was trading at 598.65. The strike last trading price was 18.25, which was -0.9 lower than the previous day. The implied volatity was 31.43, the open interest changed by 16 which increased total open position to 143
On 15 Jun SONACOMS was trading at 596.35. The strike last trading price was 19.5, which was -2.35 lower than the previous day. The implied volatity was 30.21, the open interest changed by 10 which increased total open position to 127
On 12 Jun SONACOMS was trading at 593.05. The strike last trading price was 20.7, which was -5.6 lower than the previous day. The implied volatity was 27.77, the open interest changed by 1 which increased total open position to 120
On 11 Jun SONACOMS was trading at 585.10. The strike last trading price was 26.3, which was -1.1 lower than the previous day. The implied volatity was 32.94, the open interest changed by 0 which decreased total open position to 119
On 10 Jun SONACOMS was trading at 589.25. The strike last trading price was 26.4, which was 7.05 higher than the previous day. The implied volatity was 31.77, the open interest changed by -6 which decreased total open position to 120
On 9 Jun SONACOMS was trading at 601.85. The strike last trading price was 20.9, which was -6.8 lower than the previous day. The implied volatity was 32.89, the open interest changed by 14 which increased total open position to 125
On 8 Jun SONACOMS was trading at 588.25. The strike last trading price was 29, which was 9.75 higher than the previous day. The implied volatity was 33.99, the open interest changed by -3 which decreased total open position to 114
On 5 Jun SONACOMS was trading at 602.30. The strike last trading price was 19.4, which was -1.15 lower than the previous day. The implied volatity was 31.28, the open interest changed by -2 which decreased total open position to 116
On 4 Jun SONACOMS was trading at 601.15. The strike last trading price was 20.5, which was -0.05 lower than the previous day. The implied volatity was 32.06, the open interest changed by 9 which increased total open position to 118
On 3 Jun SONACOMS was trading at 603.45. The strike last trading price was 21.4, which was 5.05 higher than the previous day. The implied volatity was 32.17, the open interest changed by 2 which increased total open position to 110
On 2 Jun SONACOMS was trading at 611.35. The strike last trading price was 16.5, which was -6 lower than the previous day. The implied volatity was 31.04, the open interest changed by 7 which increased total open position to 107
On 1 Jun SONACOMS was trading at 600.20. The strike last trading price was 23.9, which was 5.55 higher than the previous day. The implied volatity was 31.96, the open interest changed by 9 which increased total open position to 100
On 29 May SONACOMS was trading at 607.45. The strike last trading price was 17.7, which was 1.05 higher than the previous day. The implied volatity was 28.47, the open interest changed by 8 which increased total open position to 92
On 27 May SONACOMS was trading at 618.70. The strike last trading price was 16.35, which was -5.55 lower than the previous day. The implied volatity was 31.16, the open interest changed by 6 which increased total open position to 84
On 26 May SONACOMS was trading at 608.00. The strike last trading price was 21.85, which was -6.5 lower than the previous day. The implied volatity was 32.44, the open interest changed by 47 which increased total open position to 83
On 25 May SONACOMS was trading at 594.65. The strike last trading price was 28.4, which was -1.75 lower than the previous day. The implied volatity was 32.42, the open interest changed by 10 which increased total open position to 35
On 22 May SONACOMS was trading at 593.75. The strike last trading price was 30.15, which was -3.2 lower than the previous day. The implied volatity was 33.76, the open interest changed by 13 which increased total open position to 25
On 21 May SONACOMS was trading at 584.30. The strike last trading price was 33.35, which was -7.55 lower than the previous day. The implied volatity was 29.62, the open interest changed by 8 which increased total open position to 8
On 18 May SONACOMS was trading at 567.55. The strike last trading price was 0, which was -40.9 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 -40.9 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 -40.9 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 -40.9 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 -40.9 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 -40.9 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
