SAMMAANCAP

Sammaan Capital Limited

143.48 -2.30 (-1.58%)

L: 138.28 H: 147.4

Back to Option Chain

Historical option data for SAMMAANCAP
18 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 152.5 CE
Delta: 0.23 Vega: 0.08 Theta: -0.14 Gamma: 0.03
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	143.48	1.35 ₹ 5,805	-1.01 -4343.00	40.90	703 30,22,900	-75 -3,22,500	344 14,79,200
17 Dec	145.78	2.17 ₹ 9,331	-1.72 -7396.00	42.10	2,386 1,02,59,800	170 7,31,000	424 18,23,200
16 Dec	146.89	4.05 ₹ 17,415	-0.03 -129.00	52.05	238 10,23,400	37 1,59,100	255 10,96,500
15 Dec	148.68	4.03 ₹ 17,329	3.41 14663.00	46.29	976 41,96,800	62 2,66,600	221 9,50,300
12 Dec	149.49	0.62 ₹ 2,666	-6.38 -27434.00	-	0 0	0 0	159 6,83,700
11 Dec	144.43	0.62 ₹ 2,666	-6.38 -27434.00	21.90	1 4,300	0 0	160 6,88,000
10 Dec	142.44	7 ₹ 30,100	5.4 23220.00	-	0 0	0 0	160 6,88,000
9 Dec	141.59	7 ₹ 30,100	5.4 23220.00	-	1 4,300	0 0	160 6,88,000
8 Dec	141.43	1.6 ₹ 6,880	-3.04 -13072.00	37.00	4 17,200	-2 -8,600	161 6,92,300
5 Dec	148.32	4.64 ₹ 19,952	0.39 1677.00	39.28	3 12,900	0 0	163 7,00,900
4 Dec	149.69	4.25 ₹ 18,275	-0.25 -1075.00	32.37	13 55,900	-4 -17,200	163 7,00,900
3 Dec	153.47	4.5 ₹ 19,350	-2.49 -10707.00	20.18	1 4,300	0 0	166 7,13,800
2 Dec	150.00	6.99 ₹ 30,057	0.12 516.00	-	0 0	-1 -4,300	0 0
1 Dec	152.53	6.99 ₹ 30,057	0.12 516.00	39.06	1 4,300	0 0	167 7,18,100
28 Nov	153.76	7.05 ₹ 30,315	-0.73 -3139.00	29.64	349 15,00,700	119 5,11,700	169 7,26,700
27 Nov	155.49	7.78 ₹ 33,454	-1.82 -7826.00	30.69	74 3,18,200	8 34,400	53 2,27,900
26 Nov	156.79	9.08 ₹ 39,044	-31.32 -134676.00	30.69	125 5,37,500	43 1,84,900	43 1,84,900
25 Nov	151.74	40.4 ₹ 1,73,720	0 0.00	-	0 0	0 0	0 0
24 Nov	152.29	40.4 ₹ 1,73,720	0 0.00	-	0 0	0 0	0 0
21 Nov	158.91	40.4 ₹ 1,73,720	0 0.00	-	0 0	0 0	0 0

20 Nov	157.02	40.4 ₹ 1,73,720	0 0.00	-	0 0	0 0	0 0
19 Nov	159.55	40.4 ₹ 1,73,720	0 0.00	-	0 0	0 0	0 0

For Sammaan Capital Limited - strike price 152.5 expiring on 30DEC2025

Delta for 152.5 CE is 0.23

Historical price for 152.5 CE is as follows

On 18 Dec SAMMAANCAP was trading at 143.48. The strike last trading price was 1.35, which was -1.01 lower than the previous day. The implied volatity was 40.90, the open interest changed by -75 which decreased total open position to 344

On 17 Dec SAMMAANCAP was trading at 145.78. The strike last trading price was 2.17, which was -1.72 lower than the previous day. The implied volatity was 42.10, the open interest changed by 170 which increased total open position to 424

On 16 Dec SAMMAANCAP was trading at 146.89. The strike last trading price was 4.05, which was -0.03 lower than the previous day. The implied volatity was 52.05, the open interest changed by 37 which increased total open position to 255

On 15 Dec SAMMAANCAP was trading at 148.68. The strike last trading price was 4.03, which was 3.41 higher than the previous day. The implied volatity was 46.29, the open interest changed by 62 which increased total open position to 221

On 12 Dec SAMMAANCAP was trading at 149.49. The strike last trading price was 0.62, which was -6.38 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 159

On 11 Dec SAMMAANCAP was trading at 144.43. The strike last trading price was 0.62, which was -6.38 lower than the previous day. The implied volatity was 21.90, the open interest changed by 0 which decreased total open position to 160

On 10 Dec SAMMAANCAP was trading at 142.44. The strike last trading price was 7, which was 5.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 160

On 9 Dec SAMMAANCAP was trading at 141.59. The strike last trading price was 7, which was 5.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 160

On 8 Dec SAMMAANCAP was trading at 141.43. The strike last trading price was 1.6, which was -3.04 lower than the previous day. The implied volatity was 37.00, the open interest changed by -2 which decreased total open position to 161

On 5 Dec SAMMAANCAP was trading at 148.32. The strike last trading price was 4.64, which was 0.39 higher than the previous day. The implied volatity was 39.28, the open interest changed by 0 which decreased total open position to 163

On 4 Dec SAMMAANCAP was trading at 149.69. The strike last trading price was 4.25, which was -0.25 lower than the previous day. The implied volatity was 32.37, the open interest changed by -4 which decreased total open position to 163

On 3 Dec SAMMAANCAP was trading at 153.47. The strike last trading price was 4.5, which was -2.49 lower than the previous day. The implied volatity was 20.18, the open interest changed by 0 which decreased total open position to 166

On 2 Dec SAMMAANCAP was trading at 150.00. The strike last trading price was 6.99, which was 0.12 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 1 Dec SAMMAANCAP was trading at 152.53. The strike last trading price was 6.99, which was 0.12 higher than the previous day. The implied volatity was 39.06, the open interest changed by 0 which decreased total open position to 167

On 28 Nov SAMMAANCAP was trading at 153.76. The strike last trading price was 7.05, which was -0.73 lower than the previous day. The implied volatity was 29.64, the open interest changed by 119 which increased total open position to 169

On 27 Nov SAMMAANCAP was trading at 155.49. The strike last trading price was 7.78, which was -1.82 lower than the previous day. The implied volatity was 30.69, the open interest changed by 8 which increased total open position to 53

On 26 Nov SAMMAANCAP was trading at 156.79. The strike last trading price was 9.08, which was -31.32 lower than the previous day. The implied volatity was 30.69, the open interest changed by 43 which increased total open position to 43

On 25 Nov SAMMAANCAP was trading at 151.74. The strike last trading price was 40.4, 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 40.4, 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 40.4, 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 40.4, 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 40.4, 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 152.5 PE
Delta: -0.75 Vega: 0.08 Theta: -0.12 Gamma: 0.03
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	143.48	10.21 ₹ 43,903	1.51 6493.00	44.15	22 94,600	0 0	90 3,87,000
17 Dec	145.78	9.16 ₹ 39,388	0.53 2279.00	47.53	488 20,98,400	27 1,16,100	89 3,82,700
16 Dec	146.89	8.53 ₹ 36,679	1.46 6278.00	50.83	41 1,76,300	-1 -4,300	61 2,62,300
15 Dec	148.68	7.46 ₹ 32,078	-0.54 -2322.00	45.48	174 7,48,200	-5 -21,500	66 2,83,800
12 Dec	149.49	8 ₹ 34,400	3 12900.00	-	0 0	0 0	71 3,05,300
11 Dec	144.43	8 ₹ 34,400	3 12900.00	25.04	2 8,600	0 0	72 3,09,600
10 Dec	142.44	5 ₹ 21,500	1.5 6450.00	-	0 0	0 0	72 3,09,600
9 Dec	141.59	5 ₹ 21,500	1.5 6450.00	-	0 0	0 0	0 0
8 Dec	141.43	5 ₹ 21,500	1.5 6450.00	-	0 0	0 0	72 3,09,600
5 Dec	148.32	5 ₹ 21,500	1.5 6450.00	19.74	1 4,300	0 0	72 3,09,600
4 Dec	149.69	3.5 ₹ 15,050	0.23 989.00	14.58	3 12,900	-2 -8,600	73 3,13,900
3 Dec	153.47	3.27 ₹ 14,061	1.17 5031.00	26.16	1 4,300	0 0	75 3,22,500
2 Dec	150.00	2.1 ₹ 9,030	-2.28 -9804.00	-	2 8,600	-1 -4,300	76 3,26,800
1 Dec	152.53	4.27 ₹ 18,361	0.5 2150.00	-	0 0	30 1,29,000	0 0
28 Nov	153.76	4.27 ₹ 18,361	0.5 2150.00	31.58	207 8,90,100	31 1,33,300	78 3,35,400
27 Nov	155.49	3.77 ₹ 16,211	-0.13 -559.00	29.91	98 4,21,400	-3 -12,900	47 2,02,100
26 Nov	156.79	3.6 ₹ 15,480	-0.4 -1720.00	32.27	154 6,62,200	50 2,15,000	50 2,15,000
25 Nov	151.74	4 ₹ 17,200	0 0.00	1.42	0 0	0 0	0 0
24 Nov	152.29	4 ₹ 17,200	0 0.00	-	0 0	0 0	0 0
21 Nov	158.91	4 ₹ 17,200	0 0.00	5.16	0 0	0 0	0 0
20 Nov	157.02	4 ₹ 17,200	0 0.00	-	0 0	0 0	0 0
19 Nov	159.55	4 ₹ 17,200	0 0.00	4.81	0 0	0 0	0 0

For Sammaan Capital Limited - strike price 152.5 expiring on 30DEC2025

Delta for 152.5 PE is -0.75

Historical price for 152.5 PE is as follows

On 18 Dec SAMMAANCAP was trading at 143.48. The strike last trading price was 10.21, which was 1.51 higher than the previous day. The implied volatity was 44.15, the open interest changed by 0 which decreased total open position to 90

On 17 Dec SAMMAANCAP was trading at 145.78. The strike last trading price was 9.16, which was 0.53 higher than the previous day. The implied volatity was 47.53, the open interest changed by 27 which increased total open position to 89

On 16 Dec SAMMAANCAP was trading at 146.89. The strike last trading price was 8.53, which was 1.46 higher than the previous day. The implied volatity was 50.83, the open interest changed by -1 which decreased total open position to 61

On 15 Dec SAMMAANCAP was trading at 148.68. The strike last trading price was 7.46, which was -0.54 lower than the previous day. The implied volatity was 45.48, the open interest changed by -5 which decreased total open position to 66

On 12 Dec SAMMAANCAP was trading at 149.49. The strike last trading price was 8, which was 3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 71

On 11 Dec SAMMAANCAP was trading at 144.43. The strike last trading price was 8, which was 3 higher than the previous day. The implied volatity was 25.04, the open interest changed by 0 which decreased total open position to 72

On 10 Dec SAMMAANCAP was trading at 142.44. The strike last trading price was 5, which was 1.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 72

On 9 Dec SAMMAANCAP was trading at 141.59. The strike last trading price was 5, which was 1.5 higher 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 5, which was 1.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 72

On 5 Dec SAMMAANCAP was trading at 148.32. The strike last trading price was 5, which was 1.5 higher than the previous day. The implied volatity was 19.74, the open interest changed by 0 which decreased total open position to 72

On 4 Dec SAMMAANCAP was trading at 149.69. The strike last trading price was 3.5, which was 0.23 higher than the previous day. The implied volatity was 14.58, the open interest changed by -2 which decreased total open position to 73

On 3 Dec SAMMAANCAP was trading at 153.47. The strike last trading price was 3.27, which was 1.17 higher than the previous day. The implied volatity was 26.16, the open interest changed by 0 which decreased total open position to 75

On 2 Dec SAMMAANCAP was trading at 150.00. The strike last trading price was 2.1, which was -2.28 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 76

On 1 Dec SAMMAANCAP was trading at 152.53. The strike last trading price was 4.27, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 0

On 28 Nov SAMMAANCAP was trading at 153.76. The strike last trading price was 4.27, which was 0.5 higher than the previous day. The implied volatity was 31.58, the open interest changed by 31 which increased total open position to 78

On 27 Nov SAMMAANCAP was trading at 155.49. The strike last trading price was 3.77, which was -0.13 lower than the previous day. The implied volatity was 29.91, the open interest changed by -3 which decreased total open position to 47

On 26 Nov SAMMAANCAP was trading at 156.79. The strike last trading price was 3.6, which was -0.4 lower than the previous day. The implied volatity was 32.27, the open interest changed by 50 which increased total open position to 50

On 25 Nov SAMMAANCAP was trading at 151.74. The strike last trading price was 4, which was 0 lower than the previous day. The implied volatity was 1.42, 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 4, 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 4, which was 0 lower than the previous day. The implied volatity was 5.16, 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 4, 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 4, which was 0 lower than the previous day. The implied volatity was 4.81, 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