SAMMAANCAP

Sammaan Capital Limited

148.32 -1.37 (-0.92%)

L: 147.1 H: 150.7

Back to Option Chain

Historical option data for SAMMAANCAP
05 Dec 2025 03:28 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 160 CE
Delta: 0.20 Vega: 0.11 Theta: -0.07 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	148.49	1.25 ₹ 5,375	0.14 602.00	29.59	3 12,900	-1 -4,300	1,421 61,10,300
4 Dec	149.69	1.11 ₹ 4,773	-1.13 -4859.00	25.98	10 43,000	-6 -25,800	1,422 61,14,600

3 Dec	153.47	2.25 ₹ 9,675	0.95 4085.00	26.31	9 38,700	-2 -8,600	1,427 61,36,100
2 Dec	150.00	1.3 ₹ 5,590	-1.93 -8299.00	25.68	43 1,84,900	1 4,300	1,432 61,57,600
1 Dec	152.53	3.4 ₹ 14,620	-0.06 -258.00	35.51	115 4,94,500	-51 -2,19,300	1,437 61,79,100
28 Nov	153.76	3.54 ₹ 15,222	-0.55 -2365.00	29.37	1,426 61,31,800	123 5,28,900	1,488 63,98,400
27 Nov	155.49	4.05 ₹ 17,415	-1.27 -5461.00	30.07	1,116 47,98,800	128 5,50,400	1,367 58,78,100
26 Nov	156.79	5.04 ₹ 21,672	1.07 4601.00	30.43	6,455 2,77,56,500	107 4,60,100	1,237 53,19,100
25 Nov	151.74	4.45 ₹ 19,135	0.22 946.00	35.56	272 11,69,600	224 9,63,200	1,130 48,59,000
24 Nov	152.29	4.23 ₹ 18,189	-4.88 -20984.00	35.49	24 1,03,200	0 0	903 38,82,900
21 Nov	158.91	9.11 ₹ 39,173	1.75 7525.00	42.64	14 60,200	-2 -8,600	903 38,82,900
20 Nov	157.02	7.6 ₹ 32,680	-1.94 -8342.00	40.44	67 2,88,100	13 55,900	905 38,91,500
19 Nov	159.55	9.15 ₹ 39,345	-18.85 -81055.00	42.82	1,195 51,38,500	873 37,53,900	874 37,58,200
29 Oct	184.04	28 ₹ 1,20,400	7.95 34185.00	-	0 0	0 0	1 4,300
28 Oct	187.26	28 ₹ 1,20,400	7.95 34185.00	-	1 4,300	0 0	1 4,300
27 Oct	188.63	28 ₹ 1,20,400	7.95 34185.00	-	1 4,300	0 0	1 4,300
23 Oct	174.40	20.05 ₹ 86,215	0 0.00	-	0 0	0 0	0 0
21 Oct	175.12	20.05 ₹ 86,215	0 0.00	-	0 0	0 0	0 0
20 Oct	171.99	20.05 ₹ 86,215	0 0.00	-	0 0	0 0	0 0
17 Oct	166.76	20.05 ₹ 86,215	0 0.00	-	0 0	0 0	0 0
16 Oct	166.89	20.05 ₹ 86,215	0 0.00	-	0 0	0 0	0 0
15 Oct	164.98	20.05 ₹ 86,215	0 0.00	-	0 0	0 0	0 0
14 Oct	164.77	20.05 ₹ 86,215	0 0.00	-	0 0	0 0	0 0
13 Oct	162.41	20.05 ₹ 86,215	0 0.00	-	0 0	0 0	0 0
10 Oct	162.22	20.05 ₹ 86,215	0 0.00	-	0 0	0 0	0 0
9 Oct	161.06	20.05 ₹ 86,215	0 0.00	-	0 0	0 0	0 0
8 Oct	159.08	20.05 ₹ 86,215	0 0.00	-	0 0	0 0	0 0
7 Oct	163.09	20.05 ₹ 86,215	0 0.00	-	0 0	0 0	0 0
6 Oct	159.94	20.05 ₹ 86,215	0 0.00	-	0 0	0 0	0 0
3 Oct	165.03	20.05 ₹ 86,215	0 0.00	-	0 0	0 0	0 0

For Sammaan Capital Limited - strike price 160 expiring on 30DEC2025

Delta for 160 CE is 0.20

Historical price for 160 CE is as follows

On 5 Dec SAMMAANCAP was trading at 148.49. The strike last trading price was 1.25, which was 0.14 higher than the previous day. The implied volatity was 29.59, the open interest changed by -1 which decreased total open position to 1421

On 4 Dec SAMMAANCAP was trading at 149.69. The strike last trading price was 1.11, which was -1.13 lower than the previous day. The implied volatity was 25.98, the open interest changed by -6 which decreased total open position to 1422

On 3 Dec SAMMAANCAP was trading at 153.47. The strike last trading price was 2.25, which was 0.95 higher than the previous day. The implied volatity was 26.31, the open interest changed by -2 which decreased total open position to 1427

On 2 Dec SAMMAANCAP was trading at 150.00. The strike last trading price was 1.3, which was -1.93 lower than the previous day. The implied volatity was 25.68, the open interest changed by 1 which increased total open position to 1432

On 1 Dec SAMMAANCAP was trading at 152.53. The strike last trading price was 3.4, which was -0.06 lower than the previous day. The implied volatity was 35.51, the open interest changed by -51 which decreased total open position to 1437

On 28 Nov SAMMAANCAP was trading at 153.76. The strike last trading price was 3.54, which was -0.55 lower than the previous day. The implied volatity was 29.37, the open interest changed by 123 which increased total open position to 1488

On 27 Nov SAMMAANCAP was trading at 155.49. The strike last trading price was 4.05, which was -1.27 lower than the previous day. The implied volatity was 30.07, the open interest changed by 128 which increased total open position to 1367

On 26 Nov SAMMAANCAP was trading at 156.79. The strike last trading price was 5.04, which was 1.07 higher than the previous day. The implied volatity was 30.43, the open interest changed by 107 which increased total open position to 1237

On 25 Nov SAMMAANCAP was trading at 151.74. The strike last trading price was 4.45, which was 0.22 higher than the previous day. The implied volatity was 35.56, the open interest changed by 224 which increased total open position to 1130

On 24 Nov SAMMAANCAP was trading at 152.29. The strike last trading price was 4.23, which was -4.88 lower than the previous day. The implied volatity was 35.49, the open interest changed by 0 which decreased total open position to 903

On 21 Nov SAMMAANCAP was trading at 158.91. The strike last trading price was 9.11, which was 1.75 higher than the previous day. The implied volatity was 42.64, the open interest changed by -2 which decreased total open position to 903

On 20 Nov SAMMAANCAP was trading at 157.02. The strike last trading price was 7.6, which was -1.94 lower than the previous day. The implied volatity was 40.44, the open interest changed by 13 which increased total open position to 905

On 19 Nov SAMMAANCAP was trading at 159.55. The strike last trading price was 9.15, which was -18.85 lower than the previous day. The implied volatity was 42.82, the open interest changed by 873 which increased total open position to 874

On 29 Oct SAMMAANCAP was trading at 184.04. The strike last trading price was 28, which was 7.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 28 Oct SAMMAANCAP was trading at 187.26. The strike last trading price was 28, which was 7.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 27 Oct SAMMAANCAP was trading at 188.63. The strike last trading price was 28, which was 7.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 23 Oct SAMMAANCAP was trading at 174.40. The strike last trading price was 20.05, 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 Oct SAMMAANCAP was trading at 175.12. The strike last trading price was 20.05, 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 Oct SAMMAANCAP was trading at 171.99. The strike last trading price was 20.05, 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 17 Oct SAMMAANCAP was trading at 166.76. The strike last trading price was 20.05, 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 Oct SAMMAANCAP was trading at 166.89. The strike last trading price was 20.05, 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 20.05, 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 20.05, 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 20.05, 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 20.05, 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 20.05, 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 20.05, 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 20.05, 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 20.05, 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 3 Oct SAMMAANCAP was trading at 165.03. The strike last trading price was 20.05, 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 160 PE
Delta: -0.82 Vega: 0.10 Theta: -0.02 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	148.49	11.41 ₹ 49,063	3.41 14663.00	27.16	1 4,300	0 0	764 32,85,200
4 Dec	149.69	8 ₹ 34,400	0.31 1333.00	-	0 0	0 0	0 0
3 Dec	153.47	8 ₹ 34,400	0.31 1333.00	-	0 0	-2 -8,600	0 0
2 Dec	150.00	8 ₹ 34,400	0.31 1333.00	-	35 1,50,500	-2 -8,600	764 32,85,200
1 Dec	152.53	8.5 ₹ 36,550	0.17 731.00	24.71	19 81,700	-3 -12,900	766 32,93,800
28 Nov	153.76	8.3 ₹ 35,690	0.88 3784.00	31.91	252 10,83,600	27 1,16,100	770 33,11,000
27 Nov	155.49	7.62 ₹ 32,766	0.24 1032.00	30.12	228 9,80,400	-12 -51,600	744 31,99,200
26 Nov	156.79	6.94 ₹ 29,842	-3.59 -15437.00	31.60	2,178 93,65,400	-21 -90,300	755 32,46,500
25 Nov	151.74	10.5 ₹ 45,150	0.5 2150.00	34.43	271 11,65,300	80 3,44,000	777 33,41,100
24 Nov	152.29	10 ₹ 43,000	4.95 21285.00	32.60	7 30,100	-1 -4,300	697 29,97,100
21 Nov	158.91	5.05 ₹ 21,715	-3.52 -15136.00	25.83	22 94,600	-14 -60,200	698 30,01,400
20 Nov	157.02	8.6 ₹ 36,980	0.1 430.00	37.27	96 4,12,800	-22 -94,600	713 30,65,900
19 Nov	159.55	8.99 ₹ 38,657	-7.76 -33368.00	42.95	1,506 64,75,800	692 29,75,600	692 29,75,600
29 Oct	184.04	16.75 ₹ 72,025	0 0.00	-	0 0	0 0	0 0
28 Oct	187.26	16.75 ₹ 72,025	0 0.00	-	0 0	0 0	0 0
27 Oct	188.63	16.75 ₹ 72,025	0 0.00	-	0 0	0 0	0 0
23 Oct	174.40	16.75 ₹ 72,025	0 0.00	-	0 0	0 0	0 0
21 Oct	175.12	16.75 ₹ 72,025	0 0.00	-	0 0	0 0	0 0
20 Oct	171.99	16.75 ₹ 72,025	0 0.00	-	0 0	0 0	0 0
17 Oct	166.76	16.75 ₹ 72,025	0 0.00	-	0 0	0 0	0 0
16 Oct	166.89	16.75 ₹ 72,025	0 0.00	-	0 0	0 0	0 0
15 Oct	164.98	16.75 ₹ 72,025	0 0.00	-	0 0	0 0	0 0
14 Oct	164.77	16.75 ₹ 72,025	0 0.00	-	0 0	0 0	0 0
13 Oct	162.41	16.75 ₹ 72,025	0 0.00	-	0 0	0 0	0 0
10 Oct	162.22	16.75 ₹ 72,025	0 0.00	2.53	0 0	0 0	0 0
9 Oct	161.06	16.75 ₹ 72,025	0 0.00	-	0 0	0 0	0 0
8 Oct	159.08	16.75 ₹ 72,025	0 0.00	1.25	0 0	0 0	0 0
7 Oct	163.09	16.75 ₹ 72,025	0 0.00	-	0 0	0 0	0 0
6 Oct	159.94	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	165.03	0 ₹ 0	0 0.00	3.58	0 0	0 0	0 0

For Sammaan Capital Limited - strike price 160 expiring on 30DEC2025

Delta for 160 PE is -0.82

Historical price for 160 PE is as follows

On 5 Dec SAMMAANCAP was trading at 148.49. The strike last trading price was 11.41, which was 3.41 higher than the previous day. The implied volatity was 27.16, the open interest changed by 0 which decreased total open position to 764

On 4 Dec SAMMAANCAP was trading at 149.69. The strike last trading price was 8, which was 0.31 higher 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 8, which was 0.31 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 2 Dec SAMMAANCAP was trading at 150.00. The strike last trading price was 8, which was 0.31 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 764

On 1 Dec SAMMAANCAP was trading at 152.53. The strike last trading price was 8.5, which was 0.17 higher than the previous day. The implied volatity was 24.71, the open interest changed by -3 which decreased total open position to 766

On 28 Nov SAMMAANCAP was trading at 153.76. The strike last trading price was 8.3, which was 0.88 higher than the previous day. The implied volatity was 31.91, the open interest changed by 27 which increased total open position to 770

On 27 Nov SAMMAANCAP was trading at 155.49. The strike last trading price was 7.62, which was 0.24 higher than the previous day. The implied volatity was 30.12, the open interest changed by -12 which decreased total open position to 744

On 26 Nov SAMMAANCAP was trading at 156.79. The strike last trading price was 6.94, which was -3.59 lower than the previous day. The implied volatity was 31.60, the open interest changed by -21 which decreased total open position to 755

On 25 Nov SAMMAANCAP was trading at 151.74. The strike last trading price was 10.5, which was 0.5 higher than the previous day. The implied volatity was 34.43, the open interest changed by 80 which increased total open position to 777

On 24 Nov SAMMAANCAP was trading at 152.29. The strike last trading price was 10, which was 4.95 higher than the previous day. The implied volatity was 32.60, the open interest changed by -1 which decreased total open position to 697

On 21 Nov SAMMAANCAP was trading at 158.91. The strike last trading price was 5.05, which was -3.52 lower than the previous day. The implied volatity was 25.83, the open interest changed by -14 which decreased total open position to 698

On 20 Nov SAMMAANCAP was trading at 157.02. The strike last trading price was 8.6, which was 0.1 higher than the previous day. The implied volatity was 37.27, the open interest changed by -22 which decreased total open position to 713

On 19 Nov SAMMAANCAP was trading at 159.55. The strike last trading price was 8.99, which was -7.76 lower than the previous day. The implied volatity was 42.95, the open interest changed by 692 which increased total open position to 692

On 29 Oct SAMMAANCAP was trading at 184.04. The strike last trading price was 16.75, 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 28 Oct SAMMAANCAP was trading at 187.26. The strike last trading price was 16.75, 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 Oct SAMMAANCAP was trading at 188.63. The strike last trading price was 16.75, 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 23 Oct SAMMAANCAP was trading at 174.40. The strike last trading price was 16.75, 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 Oct SAMMAANCAP was trading at 175.12. The strike last trading price was 16.75, 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 Oct SAMMAANCAP was trading at 171.99. The strike last trading price was 16.75, 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 17 Oct SAMMAANCAP was trading at 166.76. The strike last trading price was 16.75, 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 Oct SAMMAANCAP was trading at 166.89. The strike last trading price was 16.75, 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 16.75, 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 16.75, 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 16.75, 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 16.75, which was 0 lower than the previous day. The implied volatity was 2.53, 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 16.75, 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 16.75, which was 0 lower than the previous day. The implied volatity was 1.25, 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 16.75, 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

On 3 Oct SAMMAANCAP was trading at 165.03. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.58, 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