Historical option data for SONACOMS
12 Jun 2026 04:10 PM IST
| SONACOMS 30-Jun-2026 (16d) 600 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.45
Vega: 0.01
Theta: -0.49
Gamma: 0.00951
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 12 Jun | 593.05 | 13.65 | 2.65 (24.09%) | 31.39 | 583 | -46 | 622 | |||||||||
| 11 Jun | 585.10 | 11.65 | -1.35 (-10.38%) | 30.89 | 503 | -55 | 668 | |||||||||
| 10 Jun | 589.25 | 13.6 | -7.4 (-35.24%) | 32.42 | 520 | 52 | 723 | |||||||||
| 9 Jun | 601.85 | 19.85 | 4.85 (32.33%) | 33.13 | 642 | -71 | 672 | |||||||||
| 8 Jun | 588.25 | 14.55 | -8.45 (-36.74%) | 33.11 | 373 | 103 | 743 | |||||||||
| 5 Jun | 602.30 | 24.25 | 0.25 (1.04%) | 32.29 | 192 | 2 | 640 | |||||||||
| 4 Jun | 601.15 | 24.5 | -0.5 (-2.00%) | 34.15 | 188 | 12 | 638 | |||||||||
| 3 Jun | 603.45 | 24.2 | -5.8 (-19.33%) | 33.45 | 306 | 46 | 626 | |||||||||
| 2 Jun | 611.35 | 29.85 | 9.85 (49.25%) | 32.79 | 424 | 7 | 580 | |||||||||
| 1 Jun | 600.20 | 19.95 | -9.05 (-31.21%) | 30.57 | 212 | 8 | 574 | |||||||||
| 29 May | 607.45 | 29.95 | -4.05 (-11.91%) | 34.87 | 169 | 2 | 566 | |||||||||
| 27 May | 618.70 | 34.75 | 6.75 (24.11%) | 30.5 | 904 | -9 | 564 | |||||||||
| 26 May | 608.00 | 28 | 5 (21.74%) | 28.55 | 1,084 | 137 | 573 | |||||||||
| 25 May | 594.65 | 22.7 | -0.3 (-1.30%) | 31.72 | 263 | 7 | 436 | |||||||||
| 22 May | 593.75 | 23.35 | 5.35 (29.72%) | 31.26 | 437 | 88 | 429 | |||||||||
| 21 May | 584.30 | 17.5 | -2.5 (-12.50%) | 28.53 | 108 | 44 | 341 | |||||||||
| 20 May | 588.60 | 20.35 | 1.35 (7.11%) | 29.94 | 521 | 257 | 297 | |||||||||
| 19 May | 579.75 | 19 | 3 (18.75%) | 32.96 | 14 | 2 | 40 | |||||||||
| 18 May | 567.55 | 16 | -4 (-20.00%) | 34.62 | 51 | 13 | 38 | |||||||||
| 15 May | 573.55 | 20.5 | -5.9 (-22.35%) | 35.75 | 11 | -1 | 24 | |||||||||
| 14 May | 587.55 | 26.4 | -1.15 (-4.17%) | 36.57 | 13 | 1 | 26 | |||||||||
| 13 May | 591.35 | 27.35 | -3.65 (-11.77%) | 0 | 28 | 15 | 28 | |||||||||
| 12 May | 584.10 | 31 | -1 (-3.13%) | 0 | 7 | 4 | 13 | |||||||||
| 11 May | 593.55 | 32 | 7 (28.00%) | 0 | 8 | 6 | 8 | |||||||||
| 8 May | 579.30 | 25 | 0 (0.00%) | 35.91 | 0 | 0 | 2 | |||||||||
| 7 May | 578.65 | 25 | 16.25 (185.71%) | 35.91 | 2 | 1 | 1 | |||||||||
| 6 May | 582.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 577.85 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 575.45 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 607.25 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 599.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Sona Blw Precision Frgs L - strike price 600 expiring on 30JUN2026
Delta for 600 CE is 0.45
Historical price for 600 CE is as follows
On 12 Jun SONACOMS was trading at 593.05. The strike last trading price was 13.65, which was 2.65 higher than the previous day. The implied volatity was 31.39, the open interest changed by -46 which decreased total open position to 622
On 11 Jun SONACOMS was trading at 585.10. The strike last trading price was 11.65, which was -1.35 lower than the previous day. The implied volatity was 30.89, the open interest changed by -55 which decreased total open position to 668
On 10 Jun SONACOMS was trading at 589.25. The strike last trading price was 13.6, which was -7.4 lower than the previous day. The implied volatity was 32.42, the open interest changed by 52 which increased total open position to 723
On 9 Jun SONACOMS was trading at 601.85. The strike last trading price was 19.85, which was 4.85 higher than the previous day. The implied volatity was 33.13, the open interest changed by -71 which decreased total open position to 672
On 8 Jun SONACOMS was trading at 588.25. The strike last trading price was 14.55, which was -8.45 lower than the previous day. The implied volatity was 33.11, the open interest changed by 103 which increased total open position to 743
On 5 Jun SONACOMS was trading at 602.30. The strike last trading price was 24.25, which was 0.25 higher than the previous day. The implied volatity was 32.29, the open interest changed by 2 which increased total open position to 640
On 4 Jun SONACOMS was trading at 601.15. The strike last trading price was 24.5, which was -0.5 lower than the previous day. The implied volatity was 34.15, the open interest changed by 12 which increased total open position to 638
On 3 Jun SONACOMS was trading at 603.45. The strike last trading price was 24.2, which was -5.8 lower than the previous day. The implied volatity was 33.45, the open interest changed by 46 which increased total open position to 626
On 2 Jun SONACOMS was trading at 611.35. The strike last trading price was 29.85, which was 9.85 higher than the previous day. The implied volatity was 32.79, the open interest changed by 7 which increased total open position to 580
On 1 Jun SONACOMS was trading at 600.20. The strike last trading price was 19.95, which was -9.05 lower than the previous day. The implied volatity was 30.57, the open interest changed by 8 which increased total open position to 574
On 29 May SONACOMS was trading at 607.45. The strike last trading price was 29.95, which was -4.05 lower than the previous day. The implied volatity was 34.87, the open interest changed by 2 which increased total open position to 566
On 27 May SONACOMS was trading at 618.70. The strike last trading price was 34.75, which was 6.75 higher than the previous day. The implied volatity was 30.5, the open interest changed by -9 which decreased total open position to 564
On 26 May SONACOMS was trading at 608.00. The strike last trading price was 28, which was 5 higher than the previous day. The implied volatity was 28.55, the open interest changed by 137 which increased total open position to 573
On 25 May SONACOMS was trading at 594.65. The strike last trading price was 22.7, which was -0.3 lower than the previous day. The implied volatity was 31.72, the open interest changed by 7 which increased total open position to 436
On 22 May SONACOMS was trading at 593.75. The strike last trading price was 23.35, which was 5.35 higher than the previous day. The implied volatity was 31.26, the open interest changed by 88 which increased total open position to 429
On 21 May SONACOMS was trading at 584.30. The strike last trading price was 17.5, which was -2.5 lower than the previous day. The implied volatity was 28.53, the open interest changed by 44 which increased total open position to 341
On 20 May SONACOMS was trading at 588.60. The strike last trading price was 20.35, which was 1.35 higher than the previous day. The implied volatity was 29.94, the open interest changed by 257 which increased total open position to 297
On 19 May SONACOMS was trading at 579.75. The strike last trading price was 19, which was 3 higher than the previous day. The implied volatity was 32.96, the open interest changed by 2 which increased total open position to 40
On 18 May SONACOMS was trading at 567.55. The strike last trading price was 16, which was -4 lower than the previous day. The implied volatity was 34.62, the open interest changed by 13 which increased total open position to 38
On 15 May SONACOMS was trading at 573.55. The strike last trading price was 20.5, which was -5.9 lower than the previous day. The implied volatity was 35.75, the open interest changed by -1 which decreased total open position to 24
On 14 May SONACOMS was trading at 587.55. The strike last trading price was 26.4, which was -1.15 lower than the previous day. The implied volatity was 36.57, the open interest changed by 1 which increased total open position to 26
On 13 May SONACOMS was trading at 591.35. The strike last trading price was 27.35, which was -3.65 lower than the previous day. The implied volatity was 0, the open interest changed by 15 which increased total open position to 28
On 12 May SONACOMS was trading at 584.10. The strike last trading price was 31, which was -1 lower than the previous day. The implied volatity was 0, the open interest changed by 4 which increased total open position to 13
On 11 May SONACOMS was trading at 593.55. The strike last trading price was 32, which was 7 higher than the previous day. The implied volatity was 0, the open interest changed by 6 which increased total open position to 8
On 8 May SONACOMS was trading at 579.30. The strike last trading price was 25, which was 0 lower than the previous day. The implied volatity was 35.91, the open interest changed by 0 which decreased total open position to 2
On 7 May SONACOMS was trading at 578.65. The strike last trading price was 25, which was 16.25 higher than the previous day. The implied volatity was 35.91, the open interest changed by 1 which increased total open position to 1
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
On 5 May SONACOMS was trading at 577.85. 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 4 May SONACOMS was trading at 575.45. 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 30 Apr SONACOMS was trading at 607.25. 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
On 29 Apr SONACOMS was trading at 599.70. 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
| SONACOMS 30-Jun-2026 (16d) 600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.54
Vega: 0.01
Theta: -0.35
Gamma: 0.01064
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 12 Jun | 593.05 | 17.6 | -6.85 (-28.02%) | 28.06 | 196 | -4 | 407 |
| 11 Jun | 585.10 | 23.25 | -0.75 (-3.13%) | 30.8 | 148 | 11 | 411 |
| 10 Jun | 589.25 | 23.25 | 5.85 (33.62%) | 32.29 | 135 | -2 | 397 |
| 9 Jun | 601.85 | 18.05 | -7 (-27.94%) | 31.41 | 246 | 4 | 400 |
| 8 Jun | 588.25 | 25.75 | 8.4 (48.41%) | 34.28 | 302 | -21 | 396 |
| 5 Jun | 602.30 | 17 | -1.85 (-9.81%) | 31.35 | 235 | -42 | 417 |
| 4 Jun | 601.15 | 18.15 | 0.3 (1.68%) | 31.92 | 133 | 1 | 460 |
| 3 Jun | 603.45 | 18.9 | 4.5 (31.25%) | 32.17 | 199 | -8 | 459 |
| 2 Jun | 611.35 | 14.45 | -6.45 (-30.86%) | 31.06 | 152 | -3 | 462 |
| 1 Jun | 600.20 | 22.35 | 5.95 (36.28%) | 32.63 | 246 | 13 | 465 |
| 29 May | 607.45 | 16.45 | 2.2 (15.44%) | 29.18 | 232 | 12 | 453 |
| 27 May | 618.70 | 13.9 | -5.6 (-28.72%) | 30.85 | 379 | 19 | 442 |
| 26 May | 608.00 | 19.5 | -5.8 (-22.92%) | 32.98 | 355 | 102 | 421 |
| 25 May | 594.65 | 25 | -1.75 (-6.54%) | 31.89 | 68 | 19 | 319 |
| 22 May | 593.75 | 26.75 | -2.9 (-9.78%) | 32.76 | 117 | 45 | 295 |
| 21 May | 584.30 | 29.65 | -0.1 (-0.34%) | 30.66 | 49 | -1 | 249 |
| 20 May | 588.60 | 29.75 | -5.5 (-15.60%) | 31.52 | 402 | 247 | 251 |
| 19 May | 579.75 | 35.25 | 35.25 | - | 1 | 0 | 4 |
| 18 May | 567.55 | 35.25 | 35.25 (0.00%) | - | 1 | 0 | 4 |
| 15 May | 573.55 | 35.25 | 0 (0.00%) | - | 0 | 0 | 4 |
| 14 May | 587.55 | 35.25 | 0 (0.00%) | 0 | 0 | 0 | 4 |
| 13 May | 591.35 | 35.25 | 0 (0.00%) | 0 | 0 | 0 | 4 |
| 12 May | 584.10 | 35.25 | 0 (0.00%) | 0 | 0 | 0 | 4 |
| 11 May | 593.55 | 35.25 | -0.75 (-2.08%) | 0 | 1 | 0 | 4 |
| 8 May | 579.30 | 36 | 36 (0.00%) | - | 0 | 0 | 4 |
| 7 May | 578.65 | 36 | 0 (0.00%) | - | 0 | 0 | 4 |
| 6 May | 582.60 | 36 | 0 (0.00%) | - | 0 | 0 | 4 |
| 5 May | 577.85 | 36 | 0 (0.00%) | 31.51 | 0 | 0 | 4 |
| 4 May | 575.45 | 36 | 0 (0.00%) | 31.51 | 1 | 0 | 3 |
| 30 Apr | 607.25 | 36 | -1.3 (-3.49%) | 40.71 | 0 | 0 | 3 |
| 29 Apr | 599.70 | 36 | -80.5 (-69.10%) | 40.71 | 3 | 2 | 2 |
For Sona Blw Precision Frgs L - strike price 600 expiring on 30JUN2026
Delta for 600 PE is -0.54
Historical price for 600 PE is as follows
On 12 Jun SONACOMS was trading at 593.05. The strike last trading price was 17.6, which was -6.85 lower than the previous day. The implied volatity was 28.06, the open interest changed by -4 which decreased total open position to 407
On 11 Jun SONACOMS was trading at 585.10. The strike last trading price was 23.25, which was -0.75 lower than the previous day. The implied volatity was 30.8, the open interest changed by 11 which increased total open position to 411
On 10 Jun SONACOMS was trading at 589.25. The strike last trading price was 23.25, which was 5.85 higher than the previous day. The implied volatity was 32.29, the open interest changed by -2 which decreased total open position to 397
On 9 Jun SONACOMS was trading at 601.85. The strike last trading price was 18.05, which was -7 lower than the previous day. The implied volatity was 31.41, the open interest changed by 4 which increased total open position to 400
On 8 Jun SONACOMS was trading at 588.25. The strike last trading price was 25.75, which was 8.4 higher than the previous day. The implied volatity was 34.28, the open interest changed by -21 which decreased total open position to 396
On 5 Jun SONACOMS was trading at 602.30. The strike last trading price was 17, which was -1.85 lower than the previous day. The implied volatity was 31.35, the open interest changed by -42 which decreased total open position to 417
On 4 Jun SONACOMS was trading at 601.15. The strike last trading price was 18.15, which was 0.3 higher than the previous day. The implied volatity was 31.92, the open interest changed by 1 which increased total open position to 460
On 3 Jun SONACOMS was trading at 603.45. The strike last trading price was 18.9, which was 4.5 higher than the previous day. The implied volatity was 32.17, the open interest changed by -8 which decreased total open position to 459
On 2 Jun SONACOMS was trading at 611.35. The strike last trading price was 14.45, which was -6.45 lower than the previous day. The implied volatity was 31.06, the open interest changed by -3 which decreased total open position to 462
On 1 Jun SONACOMS was trading at 600.20. The strike last trading price was 22.35, which was 5.95 higher than the previous day. The implied volatity was 32.63, the open interest changed by 13 which increased total open position to 465
On 29 May SONACOMS was trading at 607.45. The strike last trading price was 16.45, which was 2.2 higher than the previous day. The implied volatity was 29.18, the open interest changed by 12 which increased total open position to 453
On 27 May SONACOMS was trading at 618.70. The strike last trading price was 13.9, which was -5.6 lower than the previous day. The implied volatity was 30.85, the open interest changed by 19 which increased total open position to 442
On 26 May SONACOMS was trading at 608.00. The strike last trading price was 19.5, which was -5.8 lower than the previous day. The implied volatity was 32.98, the open interest changed by 102 which increased total open position to 421
On 25 May SONACOMS was trading at 594.65. The strike last trading price was 25, which was -1.75 lower than the previous day. The implied volatity was 31.89, the open interest changed by 19 which increased total open position to 319
On 22 May SONACOMS was trading at 593.75. The strike last trading price was 26.75, which was -2.9 lower than the previous day. The implied volatity was 32.76, the open interest changed by 45 which increased total open position to 295
On 21 May SONACOMS was trading at 584.30. The strike last trading price was 29.65, which was -0.1 lower than the previous day. The implied volatity was 30.66, the open interest changed by -1 which decreased total open position to 249
On 20 May SONACOMS was trading at 588.60. The strike last trading price was 29.75, which was -5.5 lower than the previous day. The implied volatity was 31.52, the open interest changed by 247 which increased total open position to 251
On 19 May SONACOMS was trading at 579.75. The strike last trading price was 35.25, which was 35.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 18 May SONACOMS was trading at 567.55. The strike last trading price was 35.25, which was 35.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 15 May SONACOMS was trading at 573.55. The strike last trading price was 35.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 14 May SONACOMS was trading at 587.55. The strike last trading price was 35.25, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 4
On 13 May SONACOMS was trading at 591.35. The strike last trading price was 35.25, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 4
On 12 May SONACOMS was trading at 584.10. The strike last trading price was 35.25, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 4
On 11 May SONACOMS was trading at 593.55. The strike last trading price was 35.25, which was -0.75 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 4
On 8 May SONACOMS was trading at 579.30. The strike last trading price was 36, which was 36 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 7 May SONACOMS was trading at 578.65. The strike last trading price was 36, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 6 May SONACOMS was trading at 582.60. The strike last trading price was 36, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 5 May SONACOMS was trading at 577.85. The strike last trading price was 36, which was 0 lower than the previous day. The implied volatity was 31.51, the open interest changed by 0 which decreased total open position to 4
On 4 May SONACOMS was trading at 575.45. The strike last trading price was 36, which was 0 lower than the previous day. The implied volatity was 31.51, the open interest changed by 0 which decreased total open position to 3
On 30 Apr SONACOMS was trading at 607.25. The strike last trading price was 36, which was -1.3 lower than the previous day. The implied volatity was 40.71, the open interest changed by 0 which decreased total open position to 3
On 29 Apr SONACOMS was trading at 599.70. The strike last trading price was 36, which was -80.5 lower than the previous day. The implied volatity was 40.71, the open interest changed by 2 which increased total open position to 2
