SAMMAANCAP

Sammaan Capital Limited

149.49 +5.06 (3.50%)

L: 145.5 H: 150

Back to Option Chain

Historical option data for SAMMAANCAP
12 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

SAMMAANCAP 30-DEC-2025 140 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	149.49	13.6 ₹ 58,480	-2.65 -11395.00	-	0 0	0 0	21 90,300
11 Dec	144.43	13.6 ₹ 58,480	-2.65 -11395.00	-	0 0	0 0	21 90,300
10 Dec	142.44	13.6 ₹ 58,480	-2.65 -11395.00	-	0 0	0 0	21 90,300
9 Dec	141.59	13.6 ₹ 58,480	-2.65 -11395.00	-	0 0	0 0	0 0
8 Dec	141.43	13.6 ₹ 58,480	-2.65 -11395.00	-	0 0	0 0	21 90,300
5 Dec	148.32	13.6 ₹ 58,480	-2.65 -11395.00	-	0 0	0 0	0 0
4 Dec	149.69	13.6 ₹ 58,480	-2.65 -11395.00	-	0 0	0 0	0 0
3 Dec	153.47	13.6 ₹ 58,480	-2.65 -11395.00	-	0 0	-4 -17,200	0 0
2 Dec	150.00	13.6 ₹ 58,480	-2.65 -11395.00	42.24	8 34,400	-4 -17,200	21 90,300
1 Dec	152.53	16.55 ₹ 71,165	-2.99 -12857.00	-	0 0	7 30,100	0 0
28 Nov	153.76	16.55 ₹ 71,165	-2.99 -12857.00	33.28	16 68,800	7 30,100	25 1,07,500

27 Nov	155.49	18.83 ₹ 80,969	-12.27 -52761.00	-	0 0	18 77,400	0 0
26 Nov	156.79	18.83 ₹ 80,969	-12.27 -52761.00	31.71	24 1,03,200	18 77,400	18 77,400
25 Nov	151.74	31.1 ₹ 1,33,730	0 0.00	-	0 0	0 0	0 0
24 Nov	152.29	31.1 ₹ 1,33,730	0 0.00	-	0 0	0 0	0 0
21 Nov	158.91	31.1 ₹ 1,33,730	0 0.00	-	0 0	0 0	0 0
20 Nov	157.02	31.1 ₹ 1,33,730	0 0.00	-	0 0	0 0	0 0
19 Nov	159.55	31.1 ₹ 1,33,730	0 0.00	-	0 0	0 0	0 0
15 Oct	164.98	31.1 ₹ 1,33,730	0 0.00	-	0 0	0 0	0 0
14 Oct	164.77	31.1 ₹ 1,33,730	0 0.00	-	0 0	0 0	0 0
13 Oct	162.41	31.1 ₹ 1,33,730	0 0.00	-	0 0	0 0	0 0
10 Oct	162.22	31.1 ₹ 1,33,730	0 0.00	-	0 0	0 0	0 0
9 Oct	161.06	31.1 ₹ 1,33,730	0 0.00	-	0 0	0 0	0 0
8 Oct	159.08	31.1 ₹ 1,33,730	0 0.00	-	0 0	0 0	0 0
7 Oct	163.09	31.1 ₹ 1,33,730	0 0.00	-	0 0	0 0	0 0
6 Oct	159.94	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Sammaan Capital Limited - strike price 140 expiring on 30DEC2025

Delta for 140 CE is -

Historical price for 140 CE is as follows

On 12 Dec SAMMAANCAP was trading at 149.49. The strike last trading price was 13.6, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21

On 11 Dec SAMMAANCAP was trading at 144.43. The strike last trading price was 13.6, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21

On 10 Dec SAMMAANCAP was trading at 142.44. The strike last trading price was 13.6, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21

On 9 Dec SAMMAANCAP was trading at 141.59. The strike last trading price was 13.6, which was -2.65 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 13.6, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21

On 5 Dec SAMMAANCAP was trading at 148.32. The strike last trading price was 13.6, which was -2.65 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 13.6, which was -2.65 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 13.6, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 0

On 2 Dec SAMMAANCAP was trading at 150.00. The strike last trading price was 13.6, which was -2.65 lower than the previous day. The implied volatity was 42.24, the open interest changed by -4 which decreased total open position to 21

On 1 Dec SAMMAANCAP was trading at 152.53. The strike last trading price was 16.55, which was -2.99 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0

On 28 Nov SAMMAANCAP was trading at 153.76. The strike last trading price was 16.55, which was -2.99 lower than the previous day. The implied volatity was 33.28, the open interest changed by 7 which increased total open position to 25

On 27 Nov SAMMAANCAP was trading at 155.49. The strike last trading price was 18.83, which was -12.27 lower than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 0

On 26 Nov SAMMAANCAP was trading at 156.79. The strike last trading price was 18.83, which was -12.27 lower than the previous day. The implied volatity was 31.71, the open interest changed by 18 which increased total open position to 18

On 25 Nov SAMMAANCAP was trading at 151.74. The strike last trading price was 31.1, 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 24 Nov SAMMAANCAP was trading at 152.29. The strike last trading price was 31.1, 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 21 Nov SAMMAANCAP was trading at 158.91. The strike last trading price was 31.1, 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 20 Nov SAMMAANCAP was trading at 157.02. The strike last trading price was 31.1, 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 Nov SAMMAANCAP was trading at 159.55. The strike last trading price was 31.1, 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 15 Oct SAMMAANCAP was trading at 164.98. The strike last trading price was 31.1, 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 Oct SAMMAANCAP was trading at 164.77. The strike last trading price was 31.1, 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 Oct SAMMAANCAP was trading at 162.41. The strike last trading price was 31.1, 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 10 Oct SAMMAANCAP was trading at 162.22. The strike last trading price was 31.1, 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 Oct SAMMAANCAP was trading at 161.06. The strike last trading price was 31.1, 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 Oct SAMMAANCAP was trading at 159.08. The strike last trading price was 31.1, 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 Oct SAMMAANCAP was trading at 163.09. The strike last trading price was 31.1, 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 Oct SAMMAANCAP was trading at 159.94. 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

SAMMAANCAP 30DEC2025 140 PE
Delta: -0.25 Vega: 0.11 Theta: -0.15 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	149.49	2.9 ₹ 12,470	1.35 5805.00	53.65	3 12,900	-1 -4,300	311 13,37,300
11 Dec	144.43	1.55 ₹ 6,665	-1.45 -6235.00	-	4 17,200	-3 -12,900	313 13,45,900
10 Dec	142.44	3 ₹ 12,900	-0.91 -3913.00	32.75	2 8,600	0 0	318 13,67,400
9 Dec	141.59	3.91 ₹ 16,813	0.39 1677.00	37.35	4 17,200	-3 -12,900	319 13,71,700
8 Dec	141.43	3.65 ₹ 15,695	2.15 9245.00	32.58	8 34,400	-7 -30,100	323 13,88,900
5 Dec	148.32	1.5 ₹ 6,450	0 0.00	32.23	1 4,300	0 0	331 14,23,300
4 Dec	149.69	1.5 ₹ 6,450	0.7 3010.00	-	0 0	-5 -21,500	0 0
3 Dec	153.47	1.5 ₹ 6,450	0.7 3010.00	39.49	5 21,500	-3 -12,900	333 14,31,900
2 Dec	150.00	0.8 ₹ 3,440	-0.73 -3139.00	26.26	64 2,75,200	-60 -2,58,000	336 14,44,800
1 Dec	152.53	1.7 ₹ 7,310	0.27 1161.00	-	7 30,100	-6 -25,800	397 17,07,100
28 Nov	153.76	1.42 ₹ 6,106	0.1 430.00	37.00	307 13,20,100	83 3,56,900	404 17,37,200
27 Nov	155.49	1.4 ₹ 6,020	-0.07 -301.00	37.30	100 4,30,000	20 86,000	321 13,80,300
26 Nov	156.79	1.26 ₹ 5,418	-0.64 -2752.00	37.91	754 32,42,200	244 10,49,200	299 12,85,700
25 Nov	151.74	1.9 ₹ 8,170	0.94 4042.00	37.77	4 17,200	0 0	55 2,36,500
24 Nov	152.29	0.96 ₹ 4,128	-0.04 -172.00	-	0 0	0 0	0 0
21 Nov	158.91	0.96 ₹ 4,128	-0.04 -172.00	35.00	2 8,600	0 0	55 2,36,500
20 Nov	157.02	1 ₹ 4,300	-2.18 -9374.00	32.54	11 47,300	-7 -30,100	55 2,36,500
19 Nov	159.55	3.3 ₹ 14,190	-4.8 -20640.00	52.37	123 5,28,900	37 1,59,100	37 1,59,100
15 Oct	164.98	8.1 ₹ 34,830	0 0.00	-	0 0	0 0	0 0
14 Oct	164.77	8.1 ₹ 34,830	0 0.00	-	0 0	0 0	0 0
13 Oct	162.41	8.1 ₹ 34,830	0 0.00	-	0 0	0 0	0 0
10 Oct	162.22	8.1 ₹ 34,830	0 0.00	-	0 0	0 0	0 0
9 Oct	161.06	8.1 ₹ 34,830	0 0.00	-	0 0	0 0	0 0
8 Oct	159.08	8.1 ₹ 34,830	0 0.00	9.61	0 0	0 0	0 0
7 Oct	163.09	8.1 ₹ 34,830	0 0.00	-	0 0	0 0	0 0
6 Oct	159.94	8.1 ₹ 34,830	0 0.00	-	0 0	0 0	0 0

For Sammaan Capital Limited - strike price 140 expiring on 30DEC2025

Delta for 140 PE is -0.25

Historical price for 140 PE is as follows

On 12 Dec SAMMAANCAP was trading at 149.49. The strike last trading price was 2.9, which was 1.35 higher than the previous day. The implied volatity was 53.65, the open interest changed by -1 which decreased total open position to 311

On 11 Dec SAMMAANCAP was trading at 144.43. The strike last trading price was 1.55, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 313

On 10 Dec SAMMAANCAP was trading at 142.44. The strike last trading price was 3, which was -0.91 lower than the previous day. The implied volatity was 32.75, the open interest changed by 0 which decreased total open position to 318

On 9 Dec SAMMAANCAP was trading at 141.59. The strike last trading price was 3.91, which was 0.39 higher than the previous day. The implied volatity was 37.35, the open interest changed by -3 which decreased total open position to 319

On 8 Dec SAMMAANCAP was trading at 141.43. The strike last trading price was 3.65, which was 2.15 higher than the previous day. The implied volatity was 32.58, the open interest changed by -7 which decreased total open position to 323

On 5 Dec SAMMAANCAP was trading at 148.32. The strike last trading price was 1.5, which was 0 lower than the previous day. The implied volatity was 32.23, the open interest changed by 0 which decreased total open position to 331

On 4 Dec SAMMAANCAP was trading at 149.69. The strike last trading price was 1.5, which was 0.7 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 0

On 3 Dec SAMMAANCAP was trading at 153.47. The strike last trading price was 1.5, which was 0.7 higher than the previous day. The implied volatity was 39.49, the open interest changed by -3 which decreased total open position to 333

On 2 Dec SAMMAANCAP was trading at 150.00. The strike last trading price was 0.8, which was -0.73 lower than the previous day. The implied volatity was 26.26, the open interest changed by -60 which decreased total open position to 336

On 1 Dec SAMMAANCAP was trading at 152.53. The strike last trading price was 1.7, which was 0.27 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 397

On 28 Nov SAMMAANCAP was trading at 153.76. The strike last trading price was 1.42, which was 0.1 higher than the previous day. The implied volatity was 37.00, the open interest changed by 83 which increased total open position to 404

On 27 Nov SAMMAANCAP was trading at 155.49. The strike last trading price was 1.4, which was -0.07 lower than the previous day. The implied volatity was 37.30, the open interest changed by 20 which increased total open position to 321

On 26 Nov SAMMAANCAP was trading at 156.79. The strike last trading price was 1.26, which was -0.64 lower than the previous day. The implied volatity was 37.91, the open interest changed by 244 which increased total open position to 299

On 25 Nov SAMMAANCAP was trading at 151.74. The strike last trading price was 1.9, which was 0.94 higher than the previous day. The implied volatity was 37.77, the open interest changed by 0 which decreased total open position to 55

On 24 Nov SAMMAANCAP was trading at 152.29. The strike last trading price was 0.96, which was -0.04 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov SAMMAANCAP was trading at 158.91. The strike last trading price was 0.96, which was -0.04 lower than the previous day. The implied volatity was 35.00, the open interest changed by 0 which decreased total open position to 55

On 20 Nov SAMMAANCAP was trading at 157.02. The strike last trading price was 1, which was -2.18 lower than the previous day. The implied volatity was 32.54, the open interest changed by -7 which decreased total open position to 55

On 19 Nov SAMMAANCAP was trading at 159.55. The strike last trading price was 3.3, which was -4.8 lower than the previous day. The implied volatity was 52.37, the open interest changed by 37 which increased total open position to 37

On 15 Oct SAMMAANCAP was trading at 164.98. The strike last trading price was 8.1, 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 Oct SAMMAANCAP was trading at 164.77. The strike last trading price was 8.1, 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 Oct SAMMAANCAP was trading at 162.41. The strike last trading price was 8.1, 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 10 Oct SAMMAANCAP was trading at 162.22. The strike last trading price was 8.1, 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 Oct SAMMAANCAP was trading at 161.06. The strike last trading price was 8.1, 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 Oct SAMMAANCAP was trading at 159.08. The strike last trading price was 8.1, which was 0 lower than the previous day. The implied volatity was 9.61, the open interest changed by 0 which decreased total open position to 0

On 7 Oct SAMMAANCAP was trading at 163.09. The strike last trading price was 8.1, 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 Oct SAMMAANCAP was trading at 159.94. The strike last trading price was 8.1, 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 SAMMAANCAP

SAMMAANCAP

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