SAMMAANCAP

Sammaan Capital Limited

147.57 +5.74 (4.05%)

L: 141.61 H: 148.6

Back to Option Chain

Historical option data for SAMMAANCAP
29 Jan 2026 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

SAMMAANCAP 24-FEB-2026 140 CE
Delta: 0.75 Vega: 0.13 Theta: -0.12 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
29 Jan	147.57	11.8 ₹ 50,740	4.83 20769.00	39	859 36,93,700	108 4,64,400	1,281 55,08,300
28 Jan	141.83	6.69 ₹ 28,767	1.39 5977.00	34.03	2,839 1,22,07,700	1,149 49,40,700	1,173 50,43,900
27 Jan	138.76	5.3 ₹ 22,790	-19.41 -83463.00	33.62	29 1,24,700	5 21,500	5 21,500
23 Jan	138.91	24.71 ₹ 1,06,253	0 0.00	-	0 0	0 0	0 0
22 Jan	139.97	24.71 ₹ 1,06,253	0 0.00	0.6	0 0	0 0	0 0
21 Jan	138.08	24.71 ₹ 1,06,253	0 0.00	0.24	0 0	0 0	0 0
20 Jan	137.92	24.71 ₹ 1,06,253	0 0.00	-	0 0	0 0	0 0
19 Jan	140.81	24.71 ₹ 1,06,253	0 0.00	-	0 0	0 0	0 0
16 Jan	140.08	24.71 ₹ 1,06,253	0 0.00	-	0 0	0 0	0 0
14 Jan	142.97	24.71 ₹ 1,06,253	0 0.00	-	0 0	0 0	0 0
13 Jan	141.99	24.71 ₹ 1,06,253	0 0.00	-	0 0	0 0	0 0
12 Jan	142.93	24.71 ₹ 1,06,253	0 0.00	-	0 0	0 0	0 0
9 Jan	144.56	24.71 ₹ 1,06,253	0 0.00	-	0 0	0 0	0 0
8 Jan	146.33	24.71 ₹ 1,06,253	0 0.00	-	0 0	0 0	0 0
7 Jan	149.95	24.71 ₹ 1,06,253	0 0.00	-	0 0	0 0	0 0
6 Jan	149.10	24.71 ₹ 1,06,253	0 0.00	-	0 0	0 0	0 0
5 Jan	151.49	- ₹ NaN	- NaN	-	0 0	0 0	0 0
2 Jan	148.61	- ₹ NaN	- NaN	-	0 0	0 0	0 0
1 Jan	144.21	- ₹ NaN	- NaN	-	0 0	0 0	0 0
31 Dec	145.64	24.71 ₹ 1,06,253	- NaN	-	0 0	0 0	0 0
30 Dec	141.01	- ₹ NaN	- NaN	-	0 0	0 0	0 0
29 Dec	141.84	- ₹ NaN	- NaN	-	0 0	0 0	0 0
26 Dec	139.88	- ₹ NaN	- NaN	-	0 0	0 0	0 0
24 Dec	141.43	- ₹ NaN	- NaN	-	0 0	0 0	0 0
23 Dec	140.89	24.71 ₹ 1,06,253	- NaN	-	0 0	0 0	0 0
22 Dec	141.85	- ₹ NaN	- NaN	-	0 0	0 0	0 0
19 Dec	145.05	- ₹ NaN	- NaN	-	0 0	0 0	0 0
18 Dec	143.48	- ₹ NaN	- NaN	-	0 0	0 0	0 0
17 Dec	145.78	- ₹ NaN	- NaN	-	0 0	0 0	0 0
16 Dec	146.89	24.71 ₹ 1,06,253	- NaN	-	0 0	0 0	0 0
15 Dec	148.68	24.71 ₹ 1,06,253	0 0.00	-	0 0	0 0	0 0
12 Dec	149.49	- ₹ NaN	- NaN	-	0 0	0 0	0 0
11 Dec	144.43	- ₹ NaN	- NaN	-	0 0	0 0	0 0
10 Dec	142.44	- ₹ NaN	- NaN	-	0 0	0 0	0 0
9 Dec	141.59	24.71 ₹ 1,06,253	- NaN	-	0 0	0 0	0 0
8 Dec	141.43	- ₹ NaN	- NaN	-	0 0	0 0	0 0
5 Dec	148.32	- ₹ NaN	- NaN	-	0 0	0 0	0 0
4 Dec	149.69	- ₹ NaN	- NaN	-	0 0	0 0	0 0

3 Dec	153.47	- ₹ NaN	- NaN	-	0 0	0 0	0 0
2 Dec	150.00	- ₹ NaN	- NaN	-	0 0	0 0	0 0
1 Dec	152.53	- ₹ NaN	- NaN	-	0 0	0 0	0 0
28 Nov	153.76	24.71 ₹ 1,06,253	0 0.00	-	0 0	0 0	0 0
27 Nov	155.49	24.71 ₹ 1,06,253	0 0.00	-	0 0	0 0	0 0

For Sammaan Capital Limited - strike price 140 expiring on 24FEB2026

Delta for 140 CE is 0.75

Historical price for 140 CE is as follows

On 29 Jan SAMMAANCAP was trading at 147.57. The strike last trading price was 11.8, which was 4.83 higher than the previous day. The implied volatity was 39, the open interest changed by 108 which increased total open position to 1281

On 28 Jan SAMMAANCAP was trading at 141.83. The strike last trading price was 6.69, which was 1.39 higher than the previous day. The implied volatity was 34.03, the open interest changed by 1149 which increased total open position to 1173

On 27 Jan SAMMAANCAP was trading at 138.76. The strike last trading price was 5.3, which was -19.41 lower than the previous day. The implied volatity was 33.62, the open interest changed by 5 which increased total open position to 5

On 23 Jan SAMMAANCAP was trading at 138.91. The strike last trading price was 24.71, 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 22 Jan SAMMAANCAP was trading at 139.97. The strike last trading price was 24.71, which was 0 lower than the previous day. The implied volatity was 0.6, the open interest changed by 0 which decreased total open position to 0

On 21 Jan SAMMAANCAP was trading at 138.08. The strike last trading price was 24.71, which was 0 lower than the previous day. The implied volatity was 0.24, the open interest changed by 0 which decreased total open position to 0

On 20 Jan SAMMAANCAP was trading at 137.92. The strike last trading price was 24.71, 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 19 Jan SAMMAANCAP was trading at 140.81. The strike last trading price was 24.71, 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 16 Jan SAMMAANCAP was trading at 140.08. The strike last trading price was 24.71, 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 14 Jan SAMMAANCAP was trading at 142.97. The strike last trading price was 24.71, 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 13 Jan SAMMAANCAP was trading at 141.99. The strike last trading price was 24.71, 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 12 Jan SAMMAANCAP was trading at 142.93. The strike last trading price was 24.71, 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 9 Jan SAMMAANCAP was trading at 144.56. The strike last trading price was 24.71, 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 Jan SAMMAANCAP was trading at 146.33. The strike last trading price was 24.71, 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 Jan SAMMAANCAP was trading at 149.95. The strike last trading price was 24.71, 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 Jan SAMMAANCAP was trading at 149.10. The strike last trading price was 24.71, 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 Jan SAMMAANCAP was trading at 151.49. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Jan SAMMAANCAP was trading at 148.61. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Jan SAMMAANCAP was trading at 144.21. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 31 Dec SAMMAANCAP was trading at 145.64. The strike last trading price was 24.71, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 30 Dec SAMMAANCAP was trading at 141.01. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 29 Dec SAMMAANCAP was trading at 141.84. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Dec SAMMAANCAP was trading at 139.88. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Dec SAMMAANCAP was trading at 141.43. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 23 Dec SAMMAANCAP was trading at 140.89. The strike last trading price was 24.71, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 22 Dec SAMMAANCAP was trading at 141.85. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 19 Dec SAMMAANCAP was trading at 145.05. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Dec SAMMAANCAP was trading at 143.48. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Dec SAMMAANCAP was trading at 145.78. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 16 Dec SAMMAANCAP was trading at 146.89. The strike last trading price was 24.71, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 15 Dec SAMMAANCAP was trading at 148.68. The strike last trading price was 24.71, 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 12 Dec SAMMAANCAP was trading at 149.49. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Dec SAMMAANCAP was trading at 144.43. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Dec SAMMAANCAP was trading at 142.44. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 9 Dec SAMMAANCAP was trading at 141.59. The strike last trading price was 24.71, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec SAMMAANCAP was trading at 141.43. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 5 Dec SAMMAANCAP was trading at 148.32. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec SAMMAANCAP was trading at 149.69. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec SAMMAANCAP was trading at 153.47. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec SAMMAANCAP was trading at 150.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec SAMMAANCAP was trading at 152.53. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov SAMMAANCAP was trading at 153.76. The strike last trading price was 24.71, 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 27 Nov SAMMAANCAP was trading at 155.49. The strike last trading price was 24.71, 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

SAMMAANCAP 24FEB2026 140 PE
Delta: -0.25 Vega: 0.13 Theta: -0.08 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
29 Jan	147.57	2.38 ₹ 10,234	-1.64 -7052.00	38.79	2,391 1,02,81,300	239 10,27,700	1,093 46,99,900
28 Jan	141.83	4.27 ₹ 18,361	0.52 2236.00	36.46	2,091 89,91,300	843 36,24,900	844 36,29,200
27 Jan	138.76	3.75 ₹ 16,125	-7.11 -30573.00	-	0 0	0 0	1 4,300
23 Jan	138.91	3.75 ₹ 16,125	-7.11 -30573.00	-	0 0	0 0	1 4,300
22 Jan	139.97	3.75 ₹ 16,125	-7.11 -30573.00	-	0 0	0 0	1 4,300
21 Jan	138.08	3.75 ₹ 16,125	-7.11 -30573.00	-	0 0	0 0	1 4,300
20 Jan	137.92	3.75 ₹ 16,125	-7.11 -30573.00	-	0 0	0 0	1 4,300
19 Jan	140.81	3.75 ₹ 16,125	-7.11 -30573.00	-	0 0	0 0	1 4,300
16 Jan	140.08	3.75 ₹ 16,125	-7.11 -30573.00	-	0 0	0 0	1 4,300
14 Jan	142.97	3.75 ₹ 16,125	-7.11 -30573.00	-	0 0	0 0	1 4,300
13 Jan	141.99	3.75 ₹ 16,125	-7.11 -30573.00	-	0 0	0 0	0 0
12 Jan	142.93	3.75 ₹ 16,125	-7.11 -30573.00	-	0 0	0 0	1 4,300
9 Jan	144.56	3.75 ₹ 16,125	-7.11 -30573.00	-	0 0	0 0	1 4,300
8 Jan	146.33	3.75 ₹ 16,125	-7.11 -30573.00	-	0 0	0 0	1 4,300
7 Jan	149.95	3.75 ₹ 16,125	-7.11 -30573.00	-	0 0	0 0	1 4,300
6 Jan	149.10	3.75 ₹ 16,125	-7.11 -30573.00	-	0 0	0 0	1 4,300
5 Jan	151.49	- ₹ NaN	- NaN	-	0 0	0 0	0 0
2 Jan	148.61	- ₹ NaN	- NaN	-	0 0	0 0	0 0
1 Jan	144.21	- ₹ NaN	- NaN	-	0 0	0 0	0 0
31 Dec	145.64	10.86 ₹ 46,698	- NaN	-	0 0	0 0	0 0
30 Dec	141.01	- ₹ NaN	- NaN	-	0 0	0 0	0 0
29 Dec	141.84	- ₹ NaN	- NaN	-	0 0	0 0	0 0
26 Dec	139.88	- ₹ NaN	- NaN	-	0 0	0 0	0 0
24 Dec	141.43	- ₹ NaN	- NaN	-	0 0	0 0	0 0
23 Dec	140.89	10.86 ₹ 46,698	- NaN	-	0 0	0 0	0 0
22 Dec	141.85	- ₹ NaN	- NaN	-	0 0	0 0	0 0
19 Dec	145.05	- ₹ NaN	- NaN	-	0 0	0 0	0 0
18 Dec	143.48	- ₹ NaN	- NaN	-	0 0	0 0	0 0
17 Dec	145.78	- ₹ NaN	- NaN	-	0 0	0 0	0 0
16 Dec	146.89	10.86 ₹ 46,698	- NaN	-	0 0	0 0	0 0
15 Dec	148.68	10.86 ₹ 46,698	0 0.00	5.7	0 0	0 0	0 0
12 Dec	149.49	- ₹ NaN	- NaN	-	0 0	0 0	0 0
11 Dec	144.43	- ₹ NaN	- NaN	-	0 0	0 0	0 0
10 Dec	142.44	- ₹ NaN	- NaN	-	0 0	0 0	0 0
9 Dec	141.59	10.86 ₹ 46,698	- NaN	-	0 0	0 0	0 0
8 Dec	141.43	- ₹ NaN	- NaN	-	0 0	0 0	0 0
5 Dec	148.32	- ₹ NaN	- NaN	-	0 0	0 0	0 0
4 Dec	149.69	- ₹ NaN	- NaN	-	0 0	0 0	0 0
3 Dec	153.47	- ₹ NaN	- NaN	-	0 0	0 0	0 0
2 Dec	150.00	- ₹ NaN	- NaN	-	0 0	0 0	0 0
1 Dec	152.53	- ₹ NaN	- NaN	-	0 0	0 0	0 0
28 Nov	153.76	10.86 ₹ 46,698	0 0.00	7.08	0 0	0 0	0 0
27 Nov	155.49	10.86 ₹ 46,698	0 0.00	7.37	0 0	0 0	0 0

For Sammaan Capital Limited - strike price 140 expiring on 24FEB2026

Delta for 140 PE is -0.25

Historical price for 140 PE is as follows

On 29 Jan SAMMAANCAP was trading at 147.57. The strike last trading price was 2.38, which was -1.64 lower than the previous day. The implied volatity was 38.79, the open interest changed by 239 which increased total open position to 1093

On 28 Jan SAMMAANCAP was trading at 141.83. The strike last trading price was 4.27, which was 0.52 higher than the previous day. The implied volatity was 36.46, the open interest changed by 843 which increased total open position to 844

On 27 Jan SAMMAANCAP was trading at 138.76. The strike last trading price was 3.75, which was -7.11 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 23 Jan SAMMAANCAP was trading at 138.91. The strike last trading price was 3.75, which was -7.11 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 22 Jan SAMMAANCAP was trading at 139.97. The strike last trading price was 3.75, which was -7.11 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 21 Jan SAMMAANCAP was trading at 138.08. The strike last trading price was 3.75, which was -7.11 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 20 Jan SAMMAANCAP was trading at 137.92. The strike last trading price was 3.75, which was -7.11 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 19 Jan SAMMAANCAP was trading at 140.81. The strike last trading price was 3.75, which was -7.11 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 16 Jan SAMMAANCAP was trading at 140.08. The strike last trading price was 3.75, which was -7.11 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 14 Jan SAMMAANCAP was trading at 142.97. The strike last trading price was 3.75, which was -7.11 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 13 Jan SAMMAANCAP was trading at 141.99. The strike last trading price was 3.75, which was -7.11 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Jan SAMMAANCAP was trading at 142.93. The strike last trading price was 3.75, which was -7.11 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 9 Jan SAMMAANCAP was trading at 144.56. The strike last trading price was 3.75, which was -7.11 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 8 Jan SAMMAANCAP was trading at 146.33. The strike last trading price was 3.75, which was -7.11 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 7 Jan SAMMAANCAP was trading at 149.95. The strike last trading price was 3.75, which was -7.11 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 6 Jan SAMMAANCAP was trading at 149.10. The strike last trading price was 3.75, which was -7.11 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 31 Dec SAMMAANCAP was trading at 145.64. The strike last trading price was 10.86, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 23 Dec SAMMAANCAP was trading at 140.89. The strike last trading price was 10.86, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 16 Dec SAMMAANCAP was trading at 146.89. The strike last trading price was 10.86, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 15 Dec SAMMAANCAP was trading at 148.68. The strike last trading price was 10.86, which was 0 lower than the previous day. The implied volatity was 5.7, the open interest changed by 0 which decreased total open position to 0

On 9 Dec SAMMAANCAP was trading at 141.59. The strike last trading price was 10.86, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov SAMMAANCAP was trading at 153.76. The strike last trading price was 10.86, which was 0 lower than the previous day. The implied volatity was 7.08, the open interest changed by 0 which decreased total open position to 0

On 27 Nov SAMMAANCAP was trading at 155.49. The strike last trading price was 10.86, which was 0 lower than the previous day. The implied volatity was 7.37, the open interest changed by 0 which decreased total open position to 0

Related Pages for SAMMAANCAP

SAMMAANCAP

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD