SAMMAANCAP
Sammaan Capital Limited
Historical option data for SAMMAANCAP
15 May 2026 04:10 PM IST
| SAMMAANCAP 26-May-2026 (9d) 145 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.45
Vega: 0
Theta: -0.23
Gamma: 0.03136
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 15 May | 142.67 | 4.1 | 0.13999999999999968 (3.54%) | 50.24 | 1,895 | 141 | 737 | |||||||||
| 14 May | 143.13 | 3.89 | 1.17 (43.01%) | 44.04 | 1,686 | 59 | 601 | |||||||||
| 13 May | 139.99 | 2.5 | 0.4500000000000002 (21.95%) | 43.26 | 469 | 31 | 541 | |||||||||
| 12 May | 139.41 | 2.45 | -2.37 (-49.17%) | 0 | 867 | 120 | 543 | |||||||||
| 11 May | 145.05 | 5.09 | -2.46 (-32.58%) | 0 | 453 | 58 | 424 | |||||||||
| 8 May | 148.78 | 7.55 | -2.0900000000000007 (-21.68%) | 40.09 | 31 | -7 | 366 | |||||||||
| 7 May | 151.78 | 9.5 | 1.0999999999999996 (13.10%) | 36.96 | 217 | -57 | 374 | |||||||||
| 6 May | 149.78 | 8.04 | 2.549999999999999 (46.45%) | 37.15 | 565 | -40 | 432 | |||||||||
| 5 May | 144.39 | 5.37 | -1.7400000000000002 (-24.47%) | 38.85 | 276 | 30 | 472 | |||||||||
| 4 May | 146.89 | 7.15 | 0.23000000000000043 (3.32%) | 38.73 | 490 | 53 | 446 | |||||||||
| 30 Apr | 144.61 | 7.01 | 2.3599999999999994 (50.75%) | 42.03 | 2,442 | 177 | 570 | |||||||||
| 29 Apr | 141.09 | 4.77 | -0.9800000000000004 (-17.04%) | 40.35 | 978 | 165 | 394 | |||||||||
| 28 Apr | 143.36 | 5.9 | 0.13000000000000078 (2.25%) | 39.4 | 313 | 158 | 232 | |||||||||
| 27 Apr | 143.40 | 6 | 0.17999999999999972 (3.09%) | 40.63 | 55 | 27 | 74 | |||||||||
| 24 Apr | 143.53 | 6 | -0.08999999999999986 (-1.48%) | 37.42 | 60 | 17 | 47 | |||||||||
| 23 Apr | 144.25 | 5.85 | -5.15 (-46.82%) | 34.02 | 38 | 29 | 30 | |||||||||
| 22 Apr | 146.75 | 11 | -1.0999999999999996 (-9.09%) | 46.86 | 0 | 0 | 1 | |||||||||
| 21 Apr | 148.84 | 11 | -10.75 (-49.43%) | 46.86 | 1 | 0 | 0 | |||||||||
| 20 Apr | 152.07 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 154.53 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 154.96 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 156.44 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 154.01 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 155.84 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 153.55 | 21.75 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 152.70 | 21.75 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 145.18 | 21.75 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 147.40 | 21.75 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 146.95 | 21.75 | 0 (0.00%) | 0.15 | 0 | 0 | 0 | |||||||||
| 1 Apr | 146.66 | 21.75 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 149.52 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 148.35 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 146.88 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 138.51 | 0 | 0 (0.00%) | 2.46 | 0 | 0 | 0 | |||||||||
| 23 Mar | 130.00 | 0 | 0 (0.00%) | 6.68 | 0 | 0 | 0 | |||||||||
| 20 Mar | 137.97 | 0 | 0 (0.00%) | 2.19 | 0 | 0 | 0 | |||||||||
| 19 Mar | 136.85 | 0 | 0 (0.00%) | 3.26 | 0 | 0 | 0 | |||||||||
| 18 Mar | 141.21 | 0 | 0 (0.00%) | 0.54 | 0 | 0 | 0 | |||||||||
| 17 Mar | 139.37 | 0 | 0 (0.00%) | 1.64 | 0 | 0 | 0 | |||||||||
| 16 Mar | 138.09 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 140.12 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 142.42 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 145.72 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 145.03 | 0 | 0 (0.00%) | 0.29 | 0 | 0 | 0 | |||||||||
| 9 Mar | 141.53 | 0 | 0 (0.00%) | 0.68 | 0 | 0 | 0 | |||||||||
| 6 Mar | 142.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 145.21 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 142.25 | 0 | 0 (0.00%) | 0.4 | 0 | 0 | 0 | |||||||||
| 2 Mar | 145.96 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 149.91 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Sammaan Capital Limited - strike price 145 expiring on 26MAY2026
Delta for 145 CE is 0.45
Historical price for 145 CE is as follows
On 15 May SAMMAANCAP was trading at 142.67. The strike last trading price was 4.1, which was 0.13999999999999968 higher than the previous day. The implied volatity was 50.24, the open interest changed by 141 which increased total open position to 737
On 14 May SAMMAANCAP was trading at 143.13. The strike last trading price was 3.89, which was 1.17 higher than the previous day. The implied volatity was 44.04, the open interest changed by 59 which increased total open position to 601
On 13 May SAMMAANCAP was trading at 139.99. The strike last trading price was 2.5, which was 0.4500000000000002 higher than the previous day. The implied volatity was 43.26, the open interest changed by 31 which increased total open position to 541
On 12 May SAMMAANCAP was trading at 139.41. The strike last trading price was 2.45, which was -2.37 lower than the previous day. The implied volatity was 0, the open interest changed by 120 which increased total open position to 543
On 11 May SAMMAANCAP was trading at 145.05. The strike last trading price was 5.09, which was -2.46 lower than the previous day. The implied volatity was 0, the open interest changed by 58 which increased total open position to 424
On 8 May SAMMAANCAP was trading at 148.78. The strike last trading price was 7.55, which was -2.0900000000000007 lower than the previous day. The implied volatity was 40.09, the open interest changed by -7 which decreased total open position to 366
On 7 May SAMMAANCAP was trading at 151.78. The strike last trading price was 9.5, which was 1.0999999999999996 higher than the previous day. The implied volatity was 36.96, the open interest changed by -57 which decreased total open position to 374
On 6 May SAMMAANCAP was trading at 149.78. The strike last trading price was 8.04, which was 2.549999999999999 higher than the previous day. The implied volatity was 37.15, the open interest changed by -40 which decreased total open position to 432
On 5 May SAMMAANCAP was trading at 144.39. The strike last trading price was 5.37, which was -1.7400000000000002 lower than the previous day. The implied volatity was 38.85, the open interest changed by 30 which increased total open position to 472
On 4 May SAMMAANCAP was trading at 146.89. The strike last trading price was 7.15, which was 0.23000000000000043 higher than the previous day. The implied volatity was 38.73, the open interest changed by 53 which increased total open position to 446
On 30 Apr SAMMAANCAP was trading at 144.61. The strike last trading price was 7.01, which was 2.3599999999999994 higher than the previous day. The implied volatity was 42.03, the open interest changed by 177 which increased total open position to 570
On 29 Apr SAMMAANCAP was trading at 141.09. The strike last trading price was 4.77, which was -0.9800000000000004 lower than the previous day. The implied volatity was 40.35, the open interest changed by 165 which increased total open position to 394
On 28 Apr SAMMAANCAP was trading at 143.36. The strike last trading price was 5.9, which was 0.13000000000000078 higher than the previous day. The implied volatity was 39.4, the open interest changed by 158 which increased total open position to 232
On 27 Apr SAMMAANCAP was trading at 143.40. The strike last trading price was 6, which was 0.17999999999999972 higher than the previous day. The implied volatity was 40.63, the open interest changed by 27 which increased total open position to 74
On 24 Apr SAMMAANCAP was trading at 143.53. The strike last trading price was 6, which was -0.08999999999999986 lower than the previous day. The implied volatity was 37.42, the open interest changed by 17 which increased total open position to 47
On 23 Apr SAMMAANCAP was trading at 144.25. The strike last trading price was 5.85, which was -5.15 lower than the previous day. The implied volatity was 34.02, the open interest changed by 29 which increased total open position to 30
On 22 Apr SAMMAANCAP was trading at 146.75. The strike last trading price was 11, which was -1.0999999999999996 lower than the previous day. The implied volatity was 46.86, the open interest changed by 0 which decreased total open position to 1
On 21 Apr SAMMAANCAP was trading at 148.84. The strike last trading price was 11, which was -10.75 lower than the previous day. The implied volatity was 46.86, the open interest changed by 0 which decreased total open position to 0
On 20 Apr SAMMAANCAP was trading at 152.07. 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 17 Apr SAMMAANCAP was trading at 154.53. 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 16 Apr SAMMAANCAP was trading at 154.96. 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 15 Apr SAMMAANCAP was trading at 156.44. 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 13 Apr SAMMAANCAP was trading at 154.01. 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 10 Apr SAMMAANCAP was trading at 155.84. 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 9 Apr SAMMAANCAP was trading at 153.55. The strike last trading price was 21.75, 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 Apr SAMMAANCAP was trading at 152.70. The strike last trading price was 21.75, 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 7 Apr SAMMAANCAP was trading at 145.18. The strike last trading price was 21.75, 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 Apr SAMMAANCAP was trading at 147.40. The strike last trading price was 21.75, 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 2 Apr SAMMAANCAP was trading at 146.95. The strike last trading price was 21.75, which was 0 lower than the previous day. The implied volatity was 0.15, the open interest changed by 0 which decreased total open position to 0
On 1 Apr SAMMAANCAP was trading at 146.66. The strike last trading price was 21.75, 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 30 Mar SAMMAANCAP was trading at 149.52. 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 27 Mar SAMMAANCAP was trading at 148.35. 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 25 Mar SAMMAANCAP was trading at 146.88. 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 24 Mar SAMMAANCAP was trading at 138.51. The strike last trading price was 0, 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 23 Mar SAMMAANCAP was trading at 130.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.68, the open interest changed by 0 which decreased total open position to 0
On 20 Mar SAMMAANCAP was trading at 137.97. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.19, the open interest changed by 0 which decreased total open position to 0
On 19 Mar SAMMAANCAP was trading at 136.85. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.26, the open interest changed by 0 which decreased total open position to 0
On 18 Mar SAMMAANCAP was trading at 141.21. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.54, the open interest changed by 0 which decreased total open position to 0
On 17 Mar SAMMAANCAP was trading at 139.37. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.64, the open interest changed by 0 which decreased total open position to 0
On 16 Mar SAMMAANCAP was trading at 138.09. 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 13 Mar SAMMAANCAP was trading at 140.12. 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 12 Mar SAMMAANCAP was trading at 142.42. 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 11 Mar SAMMAANCAP was trading at 145.72. 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 10 Mar SAMMAANCAP was trading at 145.03. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.29, the open interest changed by 0 which decreased total open position to 0
On 9 Mar SAMMAANCAP was trading at 141.53. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.68, the open interest changed by 0 which decreased total open position to 0
On 6 Mar SAMMAANCAP was trading at 142.40. 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 5 Mar SAMMAANCAP was trading at 145.21. 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 4 Mar SAMMAANCAP was trading at 142.25. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.4, the open interest changed by 0 which decreased total open position to 0
On 2 Mar SAMMAANCAP was trading at 145.96. 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 27 Feb SAMMAANCAP was trading at 149.91. 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 26-May-2026 (9d) 145 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.53
Vega: 0
Theta: -0.22
Gamma: 0.02988
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 15 May | 142.67 | 6.26 | 1.25 (24.95%) | 52.8 | 305 | 112 | 425 |
| 14 May | 143.13 | 5.1 | -1.4000000000000004 (-21.54%) | 40.29 | 358 | -17 | 349 |
| 13 May | 139.99 | 6.5 | -0.8600000000000003 (-11.68%) | 0 | 35 | -4 | 363 |
| 12 May | 139.41 | 7.21 | 2.55 (54.72%) | 0 | 140 | 3 | 369 |
| 11 May | 145.05 | 4.35 | 1.0299999999999998 (31.02%) | 0 | 154 | 28 | 365 |
| 8 May | 148.78 | 3.3 | 1.1399999999999997 (52.78%) | 39.11 | 125 | 1 | 339 |
| 7 May | 151.78 | 2.11 | -0.5700000000000003 (-21.27%) | 36.19 | 174 | 20 | 337 |
| 6 May | 149.78 | 2.86 | -2.1599999999999997 (-43.03%) | 35.73 | 132 | -6 | 318 |
| 5 May | 144.39 | 5.14 | 1.2999999999999998 (33.85%) | 35.78 | 92 | 6 | 326 |
| 4 May | 146.89 | 3.5 | -2.55 (-42.15%) | 34.34 | 197 | 111 | 322 |
| 30 Apr | 144.61 | 5.42 | -2.0200000000000005 (-27.15%) | 37.91 | 311 | 151 | 362 |
| 29 Apr | 141.09 | 7.61 | 1.83 (31.66%) | 36.34 | 166 | 4 | 206 |
| 28 Apr | 143.36 | 5.8 | -0.16000000000000014 (-2.68%) | 34.53 | 200 | 89 | 204 |
| 27 Apr | 143.40 | 6.15 | 0.16999999999999993 (2.84%) | 34.31 | 21 | 6 | 114 |
| 24 Apr | 143.53 | 5.87 | 0.15000000000000036 (2.62%) | 31.69 | 38 | 9 | 108 |
| 23 Apr | 144.25 | 6.99 | 2.84 (68.43%) | 39.88 | 135 | 95 | 98 |
| 22 Apr | 146.75 | 4.15 | -6.789999999999999 (-62.07%) | 30.42 | 5 | 2 | 2 |
| 21 Apr | 148.84 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 152.07 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 154.53 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 154.96 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 156.44 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 154.01 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 155.84 | 0 | 0 (0.00%) | 7.24 | 0 | 0 | 0 |
| 9 Apr | 153.55 | 10.94 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 152.70 | 10.94 | 0 (0.00%) | 2.97 | 0 | 0 | 0 |
| 7 Apr | 145.18 | 10.94 | 0 (0.00%) | 1.56 | 0 | 0 | 0 |
| 6 Apr | 147.40 | 10.94 | 0 (0.00%) | 2.65 | 0 | 0 | 0 |
| 2 Apr | 146.95 | 10.94 | 0 (0.00%) | 2.01 | 0 | 0 | 0 |
| 1 Apr | 146.66 | 10.94 | 0 (0.00%) | 2.78 | 0 | 0 | 0 |
| 30 Mar | 149.52 | 10.94 | 0 (0.00%) | 4.11 | 0 | 0 | 0 |
| 27 Mar | 148.35 | 10.94 | 0 (0.00%) | 3.27 | 0 | 0 | 0 |
| 25 Mar | 146.88 | 10.94 | 0 (0.00%) | 2.28 | 0 | 0 | 0 |
| 24 Mar | 138.51 | 10.94 | 0 (0.00%) | - | 0 | 0 | 0 |
| 23 Mar | 130.00 | 10.94 | 0 (0.00%) | - | 0 | 0 | 0 |
| 20 Mar | 137.97 | 10.94 | 0 (0.00%) | - | 0 | 0 | 0 |
| 19 Mar | 136.85 | 10.94 | 0 (0.00%) | - | 0 | 0 | 0 |
| 18 Mar | 141.21 | 10.94 | 0 (0.00%) | - | 0 | 0 | 0 |
| 17 Mar | 139.37 | 10.94 | 0 (0.00%) | - | 0 | 0 | 0 |
| 16 Mar | 138.09 | 10.94 | 0 (0.00%) | - | 0 | 0 | 0 |
| 13 Mar | 140.12 | 10.94 | 0 (0.00%) | - | 0 | 0 | 0 |
| 12 Mar | 142.42 | 10.94 | 0 (0.00%) | 0.12 | 0 | 0 | 0 |
| 11 Mar | 145.72 | 10.94 | 0 (0.00%) | 2.01 | 0 | 0 | 0 |
| 10 Mar | 145.03 | 10.94 | 0 (0.00%) | 1.66 | 0 | 0 | 0 |
| 9 Mar | 141.53 | 10.94 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Mar | 142.40 | 10.94 | 0 (0.00%) | 0.39 | 0 | 0 | 0 |
| 5 Mar | 145.21 | 10.94 | 0 (0.00%) | - | 0 | 0 | 0 |
| 4 Mar | 142.25 | 10.94 | 0 (0.00%) | 0.44 | 0 | 0 | 0 |
| 2 Mar | 145.96 | 10.94 | 0 (0.00%) | 1.99 | 0 | 0 | 0 |
| 27 Feb | 149.91 | 10.94 | 0 (0.00%) | 3.75 | 0 | 0 | 0 |
For Sammaan Capital Limited - strike price 145 expiring on 26MAY2026
Delta for 145 PE is -0.53
Historical price for 145 PE is as follows
On 15 May SAMMAANCAP was trading at 142.67. The strike last trading price was 6.26, which was 1.25 higher than the previous day. The implied volatity was 52.8, the open interest changed by 112 which increased total open position to 425
On 14 May SAMMAANCAP was trading at 143.13. The strike last trading price was 5.1, which was -1.4000000000000004 lower than the previous day. The implied volatity was 40.29, the open interest changed by -17 which decreased total open position to 349
On 13 May SAMMAANCAP was trading at 139.99. The strike last trading price was 6.5, which was -0.8600000000000003 lower than the previous day. The implied volatity was 0, the open interest changed by -4 which decreased total open position to 363
On 12 May SAMMAANCAP was trading at 139.41. The strike last trading price was 7.21, which was 2.55 higher than the previous day. The implied volatity was 0, the open interest changed by 3 which increased total open position to 369
On 11 May SAMMAANCAP was trading at 145.05. The strike last trading price was 4.35, which was 1.0299999999999998 higher than the previous day. The implied volatity was 0, the open interest changed by 28 which increased total open position to 365
On 8 May SAMMAANCAP was trading at 148.78. The strike last trading price was 3.3, which was 1.1399999999999997 higher than the previous day. The implied volatity was 39.11, the open interest changed by 1 which increased total open position to 339
On 7 May SAMMAANCAP was trading at 151.78. The strike last trading price was 2.11, which was -0.5700000000000003 lower than the previous day. The implied volatity was 36.19, the open interest changed by 20 which increased total open position to 337
On 6 May SAMMAANCAP was trading at 149.78. The strike last trading price was 2.86, which was -2.1599999999999997 lower than the previous day. The implied volatity was 35.73, the open interest changed by -6 which decreased total open position to 318
On 5 May SAMMAANCAP was trading at 144.39. The strike last trading price was 5.14, which was 1.2999999999999998 higher than the previous day. The implied volatity was 35.78, the open interest changed by 6 which increased total open position to 326
On 4 May SAMMAANCAP was trading at 146.89. The strike last trading price was 3.5, which was -2.55 lower than the previous day. The implied volatity was 34.34, the open interest changed by 111 which increased total open position to 322
On 30 Apr SAMMAANCAP was trading at 144.61. The strike last trading price was 5.42, which was -2.0200000000000005 lower than the previous day. The implied volatity was 37.91, the open interest changed by 151 which increased total open position to 362
On 29 Apr SAMMAANCAP was trading at 141.09. The strike last trading price was 7.61, which was 1.83 higher than the previous day. The implied volatity was 36.34, the open interest changed by 4 which increased total open position to 206
On 28 Apr SAMMAANCAP was trading at 143.36. The strike last trading price was 5.8, which was -0.16000000000000014 lower than the previous day. The implied volatity was 34.53, the open interest changed by 89 which increased total open position to 204
On 27 Apr SAMMAANCAP was trading at 143.40. The strike last trading price was 6.15, which was 0.16999999999999993 higher than the previous day. The implied volatity was 34.31, the open interest changed by 6 which increased total open position to 114
On 24 Apr SAMMAANCAP was trading at 143.53. The strike last trading price was 5.87, which was 0.15000000000000036 higher than the previous day. The implied volatity was 31.69, the open interest changed by 9 which increased total open position to 108
On 23 Apr SAMMAANCAP was trading at 144.25. The strike last trading price was 6.99, which was 2.84 higher than the previous day. The implied volatity was 39.88, the open interest changed by 95 which increased total open position to 98
On 22 Apr SAMMAANCAP was trading at 146.75. The strike last trading price was 4.15, which was -6.789999999999999 lower than the previous day. The implied volatity was 30.42, the open interest changed by 2 which increased total open position to 2
On 21 Apr SAMMAANCAP was trading at 148.84. 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 20 Apr SAMMAANCAP was trading at 152.07. 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 17 Apr SAMMAANCAP was trading at 154.53. 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 16 Apr SAMMAANCAP was trading at 154.96. 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 15 Apr SAMMAANCAP was trading at 156.44. 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 13 Apr SAMMAANCAP was trading at 154.01. 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 10 Apr SAMMAANCAP was trading at 155.84. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 7.24, the open interest changed by 0 which decreased total open position to 0
On 9 Apr SAMMAANCAP was trading at 153.55. The strike last trading price was 10.94, 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 Apr SAMMAANCAP was trading at 152.70. The strike last trading price was 10.94, which was 0 lower than the previous day. The implied volatity was 2.97, the open interest changed by 0 which decreased total open position to 0
On 7 Apr SAMMAANCAP was trading at 145.18. The strike last trading price was 10.94, which was 0 lower than the previous day. The implied volatity was 1.56, the open interest changed by 0 which decreased total open position to 0
On 6 Apr SAMMAANCAP was trading at 147.40. The strike last trading price was 10.94, which was 0 lower than the previous day. The implied volatity was 2.65, the open interest changed by 0 which decreased total open position to 0
On 2 Apr SAMMAANCAP was trading at 146.95. The strike last trading price was 10.94, which was 0 lower than the previous day. The implied volatity was 2.01, the open interest changed by 0 which decreased total open position to 0
On 1 Apr SAMMAANCAP was trading at 146.66. The strike last trading price was 10.94, which was 0 lower than the previous day. The implied volatity was 2.78, the open interest changed by 0 which decreased total open position to 0
On 30 Mar SAMMAANCAP was trading at 149.52. The strike last trading price was 10.94, 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 27 Mar SAMMAANCAP was trading at 148.35. The strike last trading price was 10.94, which was 0 lower than the previous day. The implied volatity was 3.27, the open interest changed by 0 which decreased total open position to 0
On 25 Mar SAMMAANCAP was trading at 146.88. The strike last trading price was 10.94, which was 0 lower than the previous day. The implied volatity was 2.28, the open interest changed by 0 which decreased total open position to 0
On 24 Mar SAMMAANCAP was trading at 138.51. The strike last trading price was 10.94, 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 Mar SAMMAANCAP was trading at 130.00. The strike last trading price was 10.94, 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 Mar SAMMAANCAP was trading at 137.97. The strike last trading price was 10.94, 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 Mar SAMMAANCAP was trading at 136.85. The strike last trading price was 10.94, 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 18 Mar SAMMAANCAP was trading at 141.21. The strike last trading price was 10.94, 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 Mar SAMMAANCAP was trading at 139.37. The strike last trading price was 10.94, 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 Mar SAMMAANCAP was trading at 138.09. The strike last trading price was 10.94, 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 Mar SAMMAANCAP was trading at 140.12. The strike last trading price was 10.94, 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 Mar SAMMAANCAP was trading at 142.42. The strike last trading price was 10.94, which was 0 lower than the previous day. The implied volatity was 0.12, the open interest changed by 0 which decreased total open position to 0
On 11 Mar SAMMAANCAP was trading at 145.72. The strike last trading price was 10.94, which was 0 lower than the previous day. The implied volatity was 2.01, the open interest changed by 0 which decreased total open position to 0
On 10 Mar SAMMAANCAP was trading at 145.03. The strike last trading price was 10.94, which was 0 lower than the previous day. The implied volatity was 1.66, the open interest changed by 0 which decreased total open position to 0
On 9 Mar SAMMAANCAP was trading at 141.53. The strike last trading price was 10.94, 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 Mar SAMMAANCAP was trading at 142.40. The strike last trading price was 10.94, which was 0 lower than the previous day. The implied volatity was 0.39, the open interest changed by 0 which decreased total open position to 0
On 5 Mar SAMMAANCAP was trading at 145.21. The strike last trading price was 10.94, 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 Mar SAMMAANCAP was trading at 142.25. The strike last trading price was 10.94, which was 0 lower than the previous day. The implied volatity was 0.44, the open interest changed by 0 which decreased total open position to 0
On 2 Mar SAMMAANCAP was trading at 145.96. The strike last trading price was 10.94, which was 0 lower than the previous day. The implied volatity was 1.99, the open interest changed by 0 which decreased total open position to 0
On 27 Feb SAMMAANCAP was trading at 149.91. The strike last trading price was 10.94, which was 0 lower than the previous day. The implied volatity was 3.75, the open interest changed by 0 which decreased total open position to 0
