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 30-DEC-2025 500 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	496.80	8.3 ₹ 8,715	4.15 4357.50	-	3,265 34,28,250	35 36,750	987 10,36,350
20 Dec	496.80	8.3 ₹ 8,715	4.15 4357.50	-	3,265 34,28,250	35 36,750	987 10,36,350
14 Dec	492.50	9.8 ₹ 10,290	2.4 2520.00	-	1,022 10,73,100	-106 -1,11,300	781 8,20,050
13 Dec	492.50	9.8 ₹ 10,290	2.4 2520.00	-	1,022 10,73,100	-106 -1,11,300	781 8,20,050
7 Dec	492.85	12.55 ₹ 13,177.5	-3.2 -3360.00	-	480 5,04,000	-21 -22,050	675 7,08,750
5 Dec	492.85	12.55 ₹ 13,177.5	-3.2 -3360.00	27.54	480 5,04,000	-15 -15,750	675 7,08,750
30 Nov	511.75	25.55 ₹ 26,827.5	0.8 840.00	-	160 1,68,000	-1 -1,050	635 6,66,750
29 Nov	511.75	25.55 ₹ 26,827.5	0.8 840.00	-	160 1,68,000	-1 -1,050	635 6,66,750
23 Nov	503.15	23 ₹ 24,150	-3.35 -3517.50	-	591 6,20,550	45 47,250	436 4,57,800
22 Nov	503.15	23 ₹ 24,150	-3.35 -3517.50	-	591 6,20,550	45 47,250	436 4,57,800
16 Nov	485.60	16.7 ₹ 17,535	-2.5 -2625.00	-	39 40,950	14 14,700	81 85,050
15 Nov	485.60	16.7 ₹ 17,535	-2.5 -2625.00	-	39 40,950	14 14,700	81 85,050
14 Nov	485.60	16.7 ₹ 17,535	-2.5 -2625.00	-	39 40,950	13 13,650	81 85,050

13 Nov	489.15	19.1 ₹ 20,055	-3.55 -3727.50	-	30 31,500	12 12,600	68 71,400
9 Nov	489.95	20.35 ₹ 21,367.5	2.35 2467.50	-	7 7,350	-2 -2,100	39 40,950
8 Nov	489.95	20.35 ₹ 21,367.5	2.35 2467.50	-	7 7,350	-2 -2,100	39 40,950
2 Nov	472.75	15 ₹ 15,750	-2.7 -2835.00	-	5 5,250	1 1,050	35 36,750
1 Nov	472.75	15 ₹ 15,750	-2.7 -2835.00	-	5 5,250	1 1,050	35 36,750
27 Oct	483.85	20 ₹ 21,000	0.55 577.50	-	7 7,350	0 0	23 24,150
26 Oct	478.70	19.45 ₹ 20,422.5	-3.7 -3885.00	-	3 3,150	0 0	24 25,200
25 Oct	478.70	19.45 ₹ 20,422.5	-3.7 -3885.00	-	3 3,150	0 0	24 25,200

For Sona Blw Precision Frgs L - strike price 500 expiring on 30DEC2025

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 8.3, which was 4.15 higher than the previous day. The implied volatity was -, the open interest changed by 35 which increased total open position to 987

On 20 Dec SONACOMS was trading at 496.80. The strike last trading price was 8.3, which was 4.15 higher than the previous day. The implied volatity was -, the open interest changed by 35 which increased total open position to 987

On 14 Dec SONACOMS was trading at 492.50. The strike last trading price was 9.8, which was 2.4 higher than the previous day. The implied volatity was -, the open interest changed by -106 which decreased total open position to 781

On 13 Dec SONACOMS was trading at 492.50. The strike last trading price was 9.8, which was 2.4 higher than the previous day. The implied volatity was -, the open interest changed by -106 which decreased total open position to 781

On 7 Dec SONACOMS was trading at 492.85. The strike last trading price was 12.55, which was -3.2 lower than the previous day. The implied volatity was -, the open interest changed by -21 which decreased total open position to 675

On 5 Dec SONACOMS was trading at 492.85. The strike last trading price was 12.55, which was -3.2 lower than the previous day. The implied volatity was 27.54, the open interest changed by -15 which decreased total open position to 675

On 30 Nov SONACOMS was trading at 511.75. The strike last trading price was 25.55, which was 0.8 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 635

On 29 Nov SONACOMS was trading at 511.75. The strike last trading price was 25.55, which was 0.8 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 635

On 23 Nov SONACOMS was trading at 503.15. The strike last trading price was 23, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 436

On 22 Nov SONACOMS was trading at 503.15. The strike last trading price was 23, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 436

On 16 Nov SONACOMS was trading at 485.60. The strike last trading price was 16.7, which was -2.5 lower than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 81

On 15 Nov SONACOMS was trading at 485.60. The strike last trading price was 16.7, which was -2.5 lower than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 81

On 14 Nov SONACOMS was trading at 485.60. The strike last trading price was 16.7, which was -2.5 lower than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 81

On 13 Nov SONACOMS was trading at 489.15. The strike last trading price was 19.1, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 68

On 9 Nov SONACOMS was trading at 489.95. The strike last trading price was 20.35, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 39

On 8 Nov SONACOMS was trading at 489.95. The strike last trading price was 20.35, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 39

On 2 Nov SONACOMS was trading at 472.75. The strike last trading price was 15, which was -2.7 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 35

On 1 Nov SONACOMS was trading at 472.75. The strike last trading price was 15, which was -2.7 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 35

On 27 Oct SONACOMS was trading at 483.85. The strike last trading price was 20, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23

On 26 Oct SONACOMS was trading at 478.70. The strike last trading price was 19.45, which was -3.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24

On 25 Oct SONACOMS was trading at 478.70. The strike last trading price was 19.45, which was -3.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24

SONACOMS 30DEC2025 500 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	496.80	9 ₹ 9,450	-8.2 -8610.00	-	436 4,57,800	111 1,16,550	467 4,90,350
20 Dec	496.80	9 ₹ 9,450	-8.2 -8610.00	-	436 4,57,800	111 1,16,550	467 4,90,350
14 Dec	492.50	14.65 ₹ 15,382.5	-6.8 -7140.00	-	33 34,650	1 1,050	397 4,16,850
13 Dec	492.50	14.65 ₹ 15,382.5	-6.8 -7140.00	-	33 34,650	1 1,050	397 4,16,850
7 Dec	492.85	16.2 ₹ 17,010	2 2100.00	-	413 4,33,650	-8 -8,400	443 4,65,150
5 Dec	492.85	16.2 ₹ 17,010	2 2100.00	27.86	413 4,33,650	-7 -7,350	443 4,65,150
30 Nov	511.75	11.3 ₹ 11,865	-1.15 -1207.50	-	183 1,92,150	37 38,850	452 4,74,600
29 Nov	511.75	11.3 ₹ 11,865	-1.15 -1207.50	-	183 1,92,150	37 38,850	452 4,74,600
23 Nov	503.15	18.2 ₹ 19,110	2.9 3045.00	-	187 1,96,350	25 26,250	206 2,16,300
22 Nov	503.15	18.2 ₹ 19,110	2.9 3045.00	-	187 1,96,350	25 26,250	206 2,16,300
16 Nov	485.60	28.5 ₹ 29,925	2.75 2887.50	-	1 1,050	0 0	21 22,050
15 Nov	485.60	28.5 ₹ 29,925	2.75 2887.50	-	1 1,050	0 0	21 22,050
14 Nov	485.60	28.5 ₹ 29,925	2.75 2887.50	-	1 1,050	0 0	21 22,050
13 Nov	489.15	25.75 ₹ 27,037.5	5.5 5775.00	-	6 6,300	-1 -1,050	16 16,800
9 Nov	489.95	25.8 ₹ 27,090	-7.65 -8032.50	-	3 3,150	2 2,100	6 6,300
8 Nov	489.95	25.8 ₹ 27,090	-7.65 -8032.50	-	3 3,150	2 2,100	6 6,300
2 Nov	472.75	32 ₹ 33,600	-58.2 -61110.00	-	5 5,250	5 5,250	3 3,150
1 Nov	472.75	32 ₹ 33,600	-58.2 -61110.00	-	5 5,250	5 5,250	3 3,150
27 Oct	483.85	90.2 ₹ 94,710	0 0.00	-	0 0	0 0	0 0
26 Oct	478.70	90.2 ₹ 94,710	0 0.00	-	0 0	0 0	0 0
25 Oct	478.70	90.2 ₹ 94,710	0 0.00	-	0 0	0 0	0 0

For Sona Blw Precision Frgs L - strike price 500 expiring on 30DEC2025

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 9, which was -8.2 lower than the previous day. The implied volatity was -, the open interest changed by 111 which increased total open position to 467

On 20 Dec SONACOMS was trading at 496.80. The strike last trading price was 9, which was -8.2 lower than the previous day. The implied volatity was -, the open interest changed by 111 which increased total open position to 467

On 14 Dec SONACOMS was trading at 492.50. The strike last trading price was 14.65, which was -6.8 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 397

On 13 Dec SONACOMS was trading at 492.50. The strike last trading price was 14.65, which was -6.8 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 397

On 7 Dec SONACOMS was trading at 492.85. The strike last trading price was 16.2, which was 2 higher than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 443

On 5 Dec SONACOMS was trading at 492.85. The strike last trading price was 16.2, which was 2 higher than the previous day. The implied volatity was 27.86, the open interest changed by -7 which decreased total open position to 443

On 30 Nov SONACOMS was trading at 511.75. The strike last trading price was 11.3, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 37 which increased total open position to 452

On 29 Nov SONACOMS was trading at 511.75. The strike last trading price was 11.3, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 37 which increased total open position to 452

On 23 Nov SONACOMS was trading at 503.15. The strike last trading price was 18.2, which was 2.9 higher than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 206

On 22 Nov SONACOMS was trading at 503.15. The strike last trading price was 18.2, which was 2.9 higher than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 206

On 16 Nov SONACOMS was trading at 485.60. The strike last trading price was 28.5, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21

On 15 Nov SONACOMS was trading at 485.60. The strike last trading price was 28.5, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21

On 14 Nov SONACOMS was trading at 485.60. The strike last trading price was 28.5, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21

On 13 Nov SONACOMS was trading at 489.15. The strike last trading price was 25.75, which was 5.5 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 16

On 9 Nov SONACOMS was trading at 489.95. The strike last trading price was 25.8, which was -7.65 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 6

On 8 Nov SONACOMS was trading at 489.95. The strike last trading price was 25.8, which was -7.65 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 6

On 2 Nov SONACOMS was trading at 472.75. The strike last trading price was 32, which was -58.2 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 3

On 1 Nov SONACOMS was trading at 472.75. The strike last trading price was 32, which was -58.2 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 3

On 27 Oct SONACOMS was trading at 483.85. The strike last trading price was 90.2, 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 26 Oct SONACOMS was trading at 478.70. The strike last trading price was 90.2, 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 25 Oct SONACOMS was trading at 478.70. The strike last trading price was 90.2, 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