SONACOMS

Sona Blw Precision Frgs L

496.8 +10.35 (2.13%)

L: 482.45 H: 500

Back to Option Chain

Historical option data for SONACOMS
21 Dec 2025 04:14 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

SONACOMS 27-JAN-2026 500 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

21 Dec	496.80	20.3 ₹ 24,867.5	6.3 7717.50	-	40 49,000	12 14,700	38 46,550
20 Dec	496.80	20.3 ₹ 24,867.5	6.3 7717.50	-	40 49,000	12 14,700	38 46,550
14 Dec	492.50	20.35 ₹ 24,928.75	3.95 4838.75	-	4 4,900	3 3,675	17 20,825
13 Dec	492.50	20.35 ₹ 24,928.75	3.95 4838.75	-	4 4,900	3 3,675	17 20,825
7 Dec	492.85	22.5 ₹ 27,562.5	-2.15 -2633.75	-	4 4,900	0 0	6 7,350
5 Dec	492.85	22.5 ₹ 27,562.5	-2.15 -2633.75	29.24	4 4,900	1 1,225	6 7,350
30 Nov	511.75	34.7 ₹ 42,507.5	11.45 14026.25	-	0 0	0 0	0 0
29 Nov	511.75	34.7 ₹ 42,507.5	11.45 14026.25	-	0 0	0 0	0 0
23 Nov	503.15	23.25 ₹ 28,481.25	-12.5 -15312.50	-	0 0	0 0	0 0
22 Nov	503.15	23.25 ₹ 28,481.25	-12.5 -15312.50	-	0 0	0 0	0 0
16 Nov	485.60	23.25 ₹ 28,481.25	-12.5 -15312.50	-	0 0	0 0	0 0
15 Nov	485.60	23.25 ₹ 28,481.25	-12.5 -15312.50	-	0 0	0 0	0 0
14 Nov	485.60	23.25 ₹ 28,481.25	-12.5 -15312.50	-	0 0	0 0	0 0
13 Nov	489.15	23.25 ₹ 28,481.25	-12.5 -15312.50	-	0 0	0 0	0 0
9 Nov	489.95	23.25 ₹ 28,481.25	-12.5 -15312.50	-	0 0	0 0	0 0
8 Nov	489.95	23.25 ₹ 28,481.25	-12.5 -15312.50	-	0 0	0 0	0 0
2 Nov	472.75	35.75 ₹ 43,793.75	0 0.00	-	0 0	0 0	0 0
1 Nov	472.75	35.75 ₹ 43,793.75	0 0.00	-	0 0	0 0	0 0

For Sona Blw Precision Frgs L - strike price 500 expiring on 27JAN2026

Delta for 500 CE is -

Historical price for 500 CE is as follows

On 21 Dec SONACOMS was trading at 496.80. The strike last trading price was 20.3, which was 6.3 higher than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 38

On 20 Dec SONACOMS was trading at 496.80. The strike last trading price was 20.3, which was 6.3 higher than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 38

On 14 Dec SONACOMS was trading at 492.50. The strike last trading price was 20.35, which was 3.95 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 17

On 13 Dec SONACOMS was trading at 492.50. The strike last trading price was 20.35, which was 3.95 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 17

On 7 Dec SONACOMS was trading at 492.85. The strike last trading price was 22.5, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 5 Dec SONACOMS was trading at 492.85. The strike last trading price was 22.5, which was -2.15 lower than the previous day. The implied volatity was 29.24, the open interest changed by 1 which increased total open position to 6

On 30 Nov SONACOMS was trading at 511.75. The strike last trading price was 34.7, which was 11.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 29 Nov SONACOMS was trading at 511.75. The strike last trading price was 34.7, which was 11.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 23 Nov SONACOMS was trading at 503.15. The strike last trading price was 23.25, which was -12.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 22 Nov SONACOMS was trading at 503.15. The strike last trading price was 23.25, which was -12.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 16 Nov SONACOMS was trading at 485.60. The strike last trading price was 23.25, which was -12.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 15 Nov SONACOMS was trading at 485.60. The strike last trading price was 23.25, which was -12.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Nov SONACOMS was trading at 485.60. The strike last trading price was 23.25, which was -12.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov SONACOMS was trading at 489.15. The strike last trading price was 23.25, which was -12.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 9 Nov SONACOMS was trading at 489.95. The strike last trading price was 23.25, which was -12.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Nov SONACOMS was trading at 489.95. The strike last trading price was 23.25, which was -12.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Nov SONACOMS was trading at 472.75. The strike last trading price was 35.75, 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 Nov SONACOMS was trading at 472.75. The strike last trading price was 35.75, 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 27JAN2026 500 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	496.80	18.5 ₹ 22,662.5	-6.2 -7595.00	-	8 9,800	5 6,125	40 49,000
20 Dec	496.80	18.5 ₹ 22,662.5	-6.2 -7595.00	-	8 9,800	5 6,125	40 49,000
14 Dec	492.50	24.25 ₹ 29,706.25	0 0.00	-	1 1,225	-1 -1,225	35 42,875
13 Dec	492.50	24.25 ₹ 29,706.25	0 0.00	-	1 1,225	-1 -1,225	35 42,875
7 Dec	492.85	23.2 ₹ 28,420	2.9 3552.50	-	10 12,250	1 1,225	30 36,750
5 Dec	492.85	23.2 ₹ 28,420	2.9 3552.50	31.18	10 12,250	-1 -1,225	30 36,750
30 Nov	511.75	18.75 ₹ 22,968.75	1.35 1653.75	-	2 2,450	0 0	9 11,025
29 Nov	511.75	18.75 ₹ 22,968.75	1.35 1653.75	-	2 2,450	0 0	9 11,025
23 Nov	503.15	22 ₹ 26,950	-2.25 -2756.25	-	3 3,675	0 0	6 7,350
22 Nov	503.15	22 ₹ 26,950	-2.25 -2756.25	-	3 3,675	0 0	6 7,350
16 Nov	485.60	31 ₹ 37,975	-12.8 -15680.00	-	0 0	0 0	0 0
15 Nov	485.60	31 ₹ 37,975	-12.8 -15680.00	-	0 0	0 0	0 0
14 Nov	485.60	31 ₹ 37,975	-12.8 -15680.00	-	0 0	1 1,225	0 0
13 Nov	489.15	31 ₹ 37,975	-12.8 -15680.00	-	1 1,225	0 0	0 0
9 Nov	489.95	43.8 ₹ 53,655	0 0.00	-	0 0	0 0	0 0
8 Nov	489.95	43.8 ₹ 53,655	0 0.00	-	0 0	0 0	0 0
2 Nov	472.75	43.8 ₹ 53,655	0 0.00	-	0 0	0 0	0 0
1 Nov	472.75	43.8 ₹ 53,655	0 0.00	-	0 0	0 0	0 0

For Sona Blw Precision Frgs L - strike price 500 expiring on 27JAN2026

Delta for 500 PE is -

Historical price for 500 PE is as follows

On 21 Dec SONACOMS was trading at 496.80. The strike last trading price was 18.5, which was -6.2 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 40

On 20 Dec SONACOMS was trading at 496.80. The strike last trading price was 18.5, which was -6.2 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 40

On 14 Dec SONACOMS was trading at 492.50. The strike last trading price was 24.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 35

On 13 Dec SONACOMS was trading at 492.50. The strike last trading price was 24.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 35

On 7 Dec SONACOMS was trading at 492.85. The strike last trading price was 23.2, which was 2.9 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 30

On 5 Dec SONACOMS was trading at 492.85. The strike last trading price was 23.2, which was 2.9 higher than the previous day. The implied volatity was 31.18, the open interest changed by -1 which decreased total open position to 30

On 30 Nov SONACOMS was trading at 511.75. The strike last trading price was 18.75, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 29 Nov SONACOMS was trading at 511.75. The strike last trading price was 18.75, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 23 Nov SONACOMS was trading at 503.15. The strike last trading price was 22, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 22 Nov SONACOMS was trading at 503.15. The strike last trading price was 22, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 16 Nov SONACOMS was trading at 485.60. The strike last trading price was 31, which was -12.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 15 Nov SONACOMS was trading at 485.60. The strike last trading price was 31, which was -12.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Nov SONACOMS was trading at 485.60. The strike last trading price was 31, which was -12.8 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 13 Nov SONACOMS was trading at 489.15. The strike last trading price was 31, which was -12.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 9 Nov SONACOMS was trading at 489.95. The strike last trading price was 43.8, 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 8 Nov SONACOMS was trading at 489.95. The strike last trading price was 43.8, 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 Nov SONACOMS was trading at 472.75. The strike last trading price was 43.8, 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 Nov SONACOMS was trading at 472.75. The strike last trading price was 43.8, 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

Related Pages for SONACOMS

SONACOMS

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD