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 187.5 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	149.49	4.63 ₹ 19,909	-3.39 -14577.00	-	0 0	0 0	19 81,700
11 Dec	144.43	4.63 ₹ 19,909	-3.39 -14577.00	-	0 0	0 0	19 81,700
10 Dec	142.44	4.63 ₹ 19,909	-3.39 -14577.00	-	0 0	0 0	19 81,700
9 Dec	141.59	4.63 ₹ 19,909	-3.39 -14577.00	-	0 0	0 0	19 81,700
8 Dec	141.43	4.63 ₹ 19,909	-3.39 -14577.00	-	0 0	0 0	19 81,700
5 Dec	148.32	4.63 ₹ 19,909	-3.39 -14577.00	-	0 0	0 0	0 0
4 Dec	149.69	4.63 ₹ 19,909	-3.39 -14577.00	-	0 0	0 0	0 0
3 Dec	153.47	4.63 ₹ 19,909	-3.39 -14577.00	-	0 0	0 0	0 0
2 Dec	150.00	4.63 ₹ 19,909	-3.39 -14577.00	-	0 0	0 0	0 0
1 Dec	152.53	4.63 ₹ 19,909	-3.39 -14577.00	-	0 0	0 0	19 81,700
28 Nov	153.76	4.63 ₹ 19,909	-3.39 -14577.00	-	0 0	0 0	0 0
27 Nov	155.49	4.63 ₹ 19,909	-3.39 -14577.00	-	0 0	0 0	0 0
26 Nov	156.79	4.63 ₹ 19,909	-3.39 -14577.00	-	0 0	0 0	0 0
25 Nov	151.74	4.63 ₹ 19,909	-3.39 -14577.00	-	0 0	0 0	0 0

24 Nov	152.29	4.63 ₹ 19,909	-3.39 -14577.00	-	0 0	0 0	0 0
21 Nov	158.91	4.63 ₹ 19,909	-3.39 -14577.00	-	0 0	0 0	0 0
20 Nov	157.02	4.63 ₹ 19,909	-3.39 -14577.00	-	0 0	10 43,000	0 0
19 Nov	159.55	4.63 ₹ 19,909	-3.39 -14577.00	62.20	20 86,000	10 43,000	19 81,700
18 Nov	182.76	8.02 ₹ 34,486	-10.63 -45709.00	-	0 0	9 38,700	0 0
17 Nov	183.66	8.02 ₹ 34,486	-10.63 -45709.00	34.87	10 43,000	9 38,700	9 38,700
14 Nov	176.14	18.65 ₹ 80,195	0 0.00	4.73	0 0	0 0	0 0
13 Nov	178.33	18.65 ₹ 80,195	0 0.00	3.58	0 0	0 0	0 0
12 Nov	176.97	18.65 ₹ 80,195	0 0.00	4.06	0 0	0 0	0 0
11 Nov	176.36	18.65 ₹ 80,195	0 0.00	4.11	0 0	0 0	0 0
10 Nov	179.24	18.65 ₹ 80,195	0 0.00	2.27	0 0	0 0	0 0
7 Nov	185.41	18.65 ₹ 80,195	0 0.00	-	0 0	0 0	0 0
6 Nov	185.30	18.65 ₹ 80,195	0 0.00	-	0 0	0 0	0 0
4 Nov	186.22	18.65 ₹ 80,195	0 0.00	-	0 0	0 0	0 0
3 Nov	189.93	18.65 ₹ 80,195	0 0.00	-	0 0	0 0	0 0
31 Oct	188.59	18.65 ₹ 80,195	0 0.00	-	0 0	0 0	0 0
30 Oct	184.38	18.65 ₹ 80,195	0 0.00	-	0 0	0 0	0 0
29 Oct	184.04	18.65 ₹ 80,195	0 0.00	-	0 0	0 0	0 0

For Sammaan Capital Limited - strike price 187.5 expiring on 30DEC2025

Delta for 187.5 CE is -

Historical price for 187.5 CE is as follows

On 12 Dec SAMMAANCAP was trading at 149.49. The strike last trading price was 4.63, which was -3.39 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19

On 11 Dec SAMMAANCAP was trading at 144.43. The strike last trading price was 4.63, which was -3.39 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19

On 10 Dec SAMMAANCAP was trading at 142.44. The strike last trading price was 4.63, which was -3.39 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19

On 9 Dec SAMMAANCAP was trading at 141.59. The strike last trading price was 4.63, which was -3.39 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19

On 8 Dec SAMMAANCAP was trading at 141.43. The strike last trading price was 4.63, which was -3.39 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19

On 5 Dec SAMMAANCAP was trading at 148.32. The strike last trading price was 4.63, which was -3.39 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 4.63, which was -3.39 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 4.63, which was -3.39 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 4.63, which was -3.39 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 4.63, which was -3.39 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19

On 28 Nov SAMMAANCAP was trading at 153.76. The strike last trading price was 4.63, which was -3.39 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 4.63, which was -3.39 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov SAMMAANCAP was trading at 156.79. The strike last trading price was 4.63, which was -3.39 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov SAMMAANCAP was trading at 151.74. The strike last trading price was 4.63, which was -3.39 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 4.63, which was -3.39 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 4.63, which was -3.39 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 4.63, which was -3.39 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 0

On 19 Nov SAMMAANCAP was trading at 159.55. The strike last trading price was 4.63, which was -3.39 lower than the previous day. The implied volatity was 62.20, the open interest changed by 10 which increased total open position to 19

On 18 Nov SAMMAANCAP was trading at 182.76. The strike last trading price was 8.02, which was -10.63 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 0

On 17 Nov SAMMAANCAP was trading at 183.66. The strike last trading price was 8.02, which was -10.63 lower than the previous day. The implied volatity was 34.87, the open interest changed by 9 which increased total open position to 9

On 14 Nov SAMMAANCAP was trading at 176.14. The strike last trading price was 18.65, which was 0 lower than the previous day. The implied volatity was 4.73, the open interest changed by 0 which decreased total open position to 0

On 13 Nov SAMMAANCAP was trading at 178.33. The strike last trading price was 18.65, 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

On 12 Nov SAMMAANCAP was trading at 176.97. The strike last trading price was 18.65, which was 0 lower than the previous day. The implied volatity was 4.06, the open interest changed by 0 which decreased total open position to 0

On 11 Nov SAMMAANCAP was trading at 176.36. The strike last trading price was 18.65, which was 0 lower than the previous day. The implied volatity was 4.11, the open interest changed by 0 which decreased total open position to 0

On 10 Nov SAMMAANCAP was trading at 179.24. The strike last trading price was 18.65, which was 0 lower than the previous day. The implied volatity was 2.27, the open interest changed by 0 which decreased total open position to 0

On 7 Nov SAMMAANCAP was trading at 185.41. The strike last trading price was 18.65, 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 Nov SAMMAANCAP was trading at 185.30. The strike last trading price was 18.65, 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 Nov SAMMAANCAP was trading at 186.22. The strike last trading price was 18.65, 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 Nov SAMMAANCAP was trading at 189.93. The strike last trading price was 18.65, 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 31 Oct SAMMAANCAP was trading at 188.59. The strike last trading price was 18.65, 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 Oct SAMMAANCAP was trading at 184.38. The strike last trading price was 18.65, 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 Oct SAMMAANCAP was trading at 184.04. The strike last trading price was 18.65, 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 187.5 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	149.49	9.94 ₹ 42,742	-6.96 -29928.00	-	0 0	0 0	22 94,600
11 Dec	144.43	9.94 ₹ 42,742	-6.96 -29928.00	-	0 0	0 0	22 94,600
10 Dec	142.44	9.94 ₹ 42,742	-6.96 -29928.00	-	0 0	0 0	22 94,600
9 Dec	141.59	9.94 ₹ 42,742	-6.96 -29928.00	-	0 0	0 0	22 94,600
8 Dec	141.43	9.94 ₹ 42,742	-6.96 -29928.00	-	0 0	0 0	22 94,600
5 Dec	148.32	9.94 ₹ 42,742	-6.96 -29928.00	-	0 0	0 0	0 0
4 Dec	149.69	9.94 ₹ 42,742	-6.96 -29928.00	-	0 0	0 0	0 0
3 Dec	153.47	9.94 ₹ 42,742	-6.96 -29928.00	-	0 0	0 0	0 0
2 Dec	150.00	9.94 ₹ 42,742	-6.96 -29928.00	-	0 0	0 0	0 0
1 Dec	152.53	9.94 ₹ 42,742	-6.96 -29928.00	-	0 0	0 0	0 0
28 Nov	153.76	9.94 ₹ 42,742	-6.96 -29928.00	-	0 0	0 0	0 0
27 Nov	155.49	9.94 ₹ 42,742	-6.96 -29928.00	-	0 0	0 0	0 0
26 Nov	156.79	9.94 ₹ 42,742	-6.96 -29928.00	-	0 0	0 0	0 0
25 Nov	151.74	9.94 ₹ 42,742	-6.96 -29928.00	-	0 0	0 0	0 0
24 Nov	152.29	9.94 ₹ 42,742	-6.96 -29928.00	-	0 0	0 0	0 0
21 Nov	158.91	9.94 ₹ 42,742	-6.96 -29928.00	-	0 0	0 0	0 0
20 Nov	157.02	9.94 ₹ 42,742	-6.96 -29928.00	-	0 0	0 0	0 0
19 Nov	159.55	9.94 ₹ 42,742	-6.96 -29928.00	-	0 0	0 0	0 0
18 Nov	182.76	9.94 ₹ 42,742	-6.96 -29928.00	-	0 0	22 94,600	0 0
17 Nov	183.66	9.94 ₹ 42,742	-6.96 -29928.00	36.09	33 1,41,900	25 1,07,500	25 1,07,500
14 Nov	176.14	16.9 ₹ 72,670	0 0.00	-	0 0	0 0	0 0
13 Nov	178.33	16.9 ₹ 72,670	0 0.00	-	0 0	0 0	0 0
12 Nov	176.97	16.9 ₹ 72,670	0 0.00	-	0 0	0 0	0 0
11 Nov	176.36	16.9 ₹ 72,670	0 0.00	-	0 0	0 0	0 0
10 Nov	179.24	16.9 ₹ 72,670	0 0.00	-	0 0	0 0	0 0
7 Nov	185.41	16.9 ₹ 72,670	0 0.00	0.27	0 0	0 0	0 0
6 Nov	185.30	16.9 ₹ 72,670	0 0.00	0.45	0 0	0 0	0 0
4 Nov	186.22	16.9 ₹ 72,670	0 0.00	0.94	0 0	0 0	0 0
3 Nov	189.93	16.9 ₹ 72,670	0 0.00	2.46	0 0	0 0	0 0
31 Oct	188.59	16.9 ₹ 72,670	0 0.00	-	0 0	0 0	0 0
30 Oct	184.38	16.9 ₹ 72,670	0 0.00	-	0 0	0 0	0 0
29 Oct	184.04	16.9 ₹ 72,670	0 0.00	-	0 0	0 0	0 0

For Sammaan Capital Limited - strike price 187.5 expiring on 30DEC2025

Delta for 187.5 PE is -

Historical price for 187.5 PE is as follows

On 12 Dec SAMMAANCAP was trading at 149.49. The strike last trading price was 9.94, which was -6.96 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22

On 11 Dec SAMMAANCAP was trading at 144.43. The strike last trading price was 9.94, which was -6.96 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22

On 10 Dec SAMMAANCAP was trading at 142.44. The strike last trading price was 9.94, which was -6.96 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22

On 9 Dec SAMMAANCAP was trading at 141.59. The strike last trading price was 9.94, which was -6.96 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22

On 8 Dec SAMMAANCAP was trading at 141.43. The strike last trading price was 9.94, which was -6.96 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22

On 5 Dec SAMMAANCAP was trading at 148.32. The strike last trading price was 9.94, which was -6.96 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 9.94, which was -6.96 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 9.94, which was -6.96 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 9.94, which was -6.96 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 9.94, which was -6.96 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 9.94, which was -6.96 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 9.94, which was -6.96 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov SAMMAANCAP was trading at 156.79. The strike last trading price was 9.94, which was -6.96 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov SAMMAANCAP was trading at 151.74. The strike last trading price was 9.94, which was -6.96 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 9.94, which was -6.96 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 9.94, which was -6.96 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 9.94, which was -6.96 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 9.94, which was -6.96 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Nov SAMMAANCAP was trading at 182.76. The strike last trading price was 9.94, which was -6.96 lower than the previous day. The implied volatity was -, the open interest changed by 22 which increased total open position to 0

On 17 Nov SAMMAANCAP was trading at 183.66. The strike last trading price was 9.94, which was -6.96 lower than the previous day. The implied volatity was 36.09, the open interest changed by 25 which increased total open position to 25

On 14 Nov SAMMAANCAP was trading at 176.14. The strike last trading price was 16.9, 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 Nov SAMMAANCAP was trading at 178.33. The strike last trading price was 16.9, 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 Nov SAMMAANCAP was trading at 176.97. The strike last trading price was 16.9, 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 11 Nov SAMMAANCAP was trading at 176.36. The strike last trading price was 16.9, 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 Nov SAMMAANCAP was trading at 179.24. The strike last trading price was 16.9, 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 Nov SAMMAANCAP was trading at 185.41. The strike last trading price was 16.9, which was 0 lower than the previous day. The implied volatity was 0.27, the open interest changed by 0 which decreased total open position to 0

On 6 Nov SAMMAANCAP was trading at 185.30. The strike last trading price was 16.9, which was 0 lower than the previous day. The implied volatity was 0.45, the open interest changed by 0 which decreased total open position to 0

On 4 Nov SAMMAANCAP was trading at 186.22. The strike last trading price was 16.9, which was 0 lower than the previous day. The implied volatity was 0.94, the open interest changed by 0 which decreased total open position to 0

On 3 Nov SAMMAANCAP was trading at 189.93. The strike last trading price was 16.9, which was 0 lower than the previous day. The implied volatity was 2.46, the open interest changed by 0 which decreased total open position to 0

On 31 Oct SAMMAANCAP was trading at 188.59. The strike last trading price was 16.9, 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 Oct SAMMAANCAP was trading at 184.38. The strike last trading price was 16.9, 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 Oct SAMMAANCAP was trading at 184.04. The strike last trading price was 16.9, 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