Historical option data for AMBER
20 May 2026 04:10 PM IST
| AMBER 26-May-2026 (5d) 7500 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.16
Vega: 0.02
Theta: -7.83
Gamma: 0.0006
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 May | 7049.50 | 32 | -27 (-45.76%) | 42.97 | 3,842 | -146 | 1,555 | |||||||||
| 19 May | 7128.50 | 55 | -30 (-35.29%) | 44.97 | 9,391 | 432 | 1,692 | |||||||||
| 18 May | 7153.50 | 90.9 | -961.1 (-91.36%) | 48.39 | 13,199 | 1,205 | 1,256 | |||||||||
| 15 May | 8476.50 | 1052 | 138 (15.10%) | 65.49 | 19 | 1 | 51 | |||||||||
| 14 May | 8288.50 | 936.15 | -213.85 (-18.60%) | 61.18 | 22 | 4 | 52 | |||||||||
| 13 May | 8300.50 | 1150 | 0 (0.00%) | 0 | 0 | 0 | 48 | |||||||||
| 12 May | 8163.50 | 1150 | 0 (0.00%) | 0 | 0 | 0 | 48 | |||||||||
| 11 May | 8539.50 | 1150 | -369 (-24.29%) | 0 | 1 | 1 | 48 | |||||||||
| 8 May | 8824.50 | 1519 | 0 (0.00%) | 61.14 | 0 | 0 | 47 | |||||||||
| 7 May | 8842.50 | 1519 | 285.75 (23.17%) | 61.14 | 2 | 0 | 47 | |||||||||
| 6 May | 8661.50 | 1233.25 | 403.1 (48.56%) | 55.07 | 12 | 1 | 47 | |||||||||
| 5 May | 8204.00 | 830.15 | 150.75 (22.19%) | 49.91 | 26 | 3 | 45 | |||||||||
| 4 May | 8007.00 | 679.4 | -140.95 (-17.18%) | - | 0 | 0 | 42 | |||||||||
| 30 Apr | 8024.00 | 679.4 | -59.75 (-8.08%) | 38.76 | 20 | 2 | 44 | |||||||||
| 29 Apr | 8082.00 | 739.15 | -64.85 (-8.07%) | 40.08 | 7 | 1 | 42 | |||||||||
| 28 Apr | 8200.00 | 804 | 37.75 (4.93%) | 44.28 | 30 | 13 | 31 | |||||||||
| 27 Apr | 8111.50 | 773.15 | 287.15 (59.08%) | 41.92 | 13 | 3 | 18 | |||||||||
| 24 Apr | 7753.50 | 486 | -74 (-13.21%) | 36.21 | 11 | -1 | 15 | |||||||||
| 23 Apr | 7795.00 | 560 | -14.25 (-2.48%) | 38.84 | 7 | 1 | 15 | |||||||||
| 22 Apr | 7803.50 | 575 | -23 (-3.85%) | 41.17 | 4 | 0 | 10 | |||||||||
| 21 Apr | 7858.50 | 598 | -97.95 (-14.07%) | 38.3 | 4 | 0 | 6 | |||||||||
| 20 Apr | 7980.50 | 678.85 | 32.75 (5.07%) | 38.88 | 6 | 0 | 7 | |||||||||
| 17 Apr | 7958.50 | 646.1 | 134.9 (26.39%) | 39.4 | 5 | -1 | 8 | |||||||||
| 16 Apr | 7714.50 | 511.2 | 11.25 (2.25%) | 42.44 | 13 | 0 | 10 | |||||||||
| 15 Apr | 7506.50 | 499.95 | 259.05 (107.53%) | 48.16 | 14 | 9 | 9 | |||||||||
| 13 Apr | 7178.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 7245.00 | 0 | 0 (0.00%) | 3.89 | 0 | 0 | 0 | |||||||||
For Amber Enterprises (I) Ltd - strike price 7500 expiring on 26MAY2026
Delta for 7500 CE is 0.16
Historical price for 7500 CE is as follows
On 20 May AMBER was trading at 7049.50. The strike last trading price was 32, which was -27 lower than the previous day. The implied volatity was 42.97, the open interest changed by -146 which decreased total open position to 1555
On 19 May AMBER was trading at 7128.50. The strike last trading price was 55, which was -30 lower than the previous day. The implied volatity was 44.97, the open interest changed by 432 which increased total open position to 1692
On 18 May AMBER was trading at 7153.50. The strike last trading price was 90.9, which was -961.1 lower than the previous day. The implied volatity was 48.39, the open interest changed by 1205 which increased total open position to 1256
On 15 May AMBER was trading at 8476.50. The strike last trading price was 1052, which was 138 higher than the previous day. The implied volatity was 65.49, the open interest changed by 1 which increased total open position to 51
On 14 May AMBER was trading at 8288.50. The strike last trading price was 936.15, which was -213.85 lower than the previous day. The implied volatity was 61.18, the open interest changed by 4 which increased total open position to 52
On 13 May AMBER was trading at 8300.50. The strike last trading price was 1150, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 48
On 12 May AMBER was trading at 8163.50. The strike last trading price was 1150, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 48
On 11 May AMBER was trading at 8539.50. The strike last trading price was 1150, which was -369 lower than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 48
On 8 May AMBER was trading at 8824.50. The strike last trading price was 1519, which was 0 lower than the previous day. The implied volatity was 61.14, the open interest changed by 0 which decreased total open position to 47
On 7 May AMBER was trading at 8842.50. The strike last trading price was 1519, which was 285.75 higher than the previous day. The implied volatity was 61.14, the open interest changed by 0 which decreased total open position to 47
On 6 May AMBER was trading at 8661.50. The strike last trading price was 1233.25, which was 403.1 higher than the previous day. The implied volatity was 55.07, the open interest changed by 1 which increased total open position to 47
On 5 May AMBER was trading at 8204.00. The strike last trading price was 830.15, which was 150.75 higher than the previous day. The implied volatity was 49.91, the open interest changed by 3 which increased total open position to 45
On 4 May AMBER was trading at 8007.00. The strike last trading price was 679.4, which was -140.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42
On 30 Apr AMBER was trading at 8024.00. The strike last trading price was 679.4, which was -59.75 lower than the previous day. The implied volatity was 38.76, the open interest changed by 2 which increased total open position to 44
On 29 Apr AMBER was trading at 8082.00. The strike last trading price was 739.15, which was -64.85 lower than the previous day. The implied volatity was 40.08, the open interest changed by 1 which increased total open position to 42
On 28 Apr AMBER was trading at 8200.00. The strike last trading price was 804, which was 37.75 higher than the previous day. The implied volatity was 44.28, the open interest changed by 13 which increased total open position to 31
On 27 Apr AMBER was trading at 8111.50. The strike last trading price was 773.15, which was 287.15 higher than the previous day. The implied volatity was 41.92, the open interest changed by 3 which increased total open position to 18
On 24 Apr AMBER was trading at 7753.50. The strike last trading price was 486, which was -74 lower than the previous day. The implied volatity was 36.21, the open interest changed by -1 which decreased total open position to 15
On 23 Apr AMBER was trading at 7795.00. The strike last trading price was 560, which was -14.25 lower than the previous day. The implied volatity was 38.84, the open interest changed by 1 which increased total open position to 15
On 22 Apr AMBER was trading at 7803.50. The strike last trading price was 575, which was -23 lower than the previous day. The implied volatity was 41.17, the open interest changed by 0 which decreased total open position to 10
On 21 Apr AMBER was trading at 7858.50. The strike last trading price was 598, which was -97.95 lower than the previous day. The implied volatity was 38.3, the open interest changed by 0 which decreased total open position to 6
On 20 Apr AMBER was trading at 7980.50. The strike last trading price was 678.85, which was 32.75 higher than the previous day. The implied volatity was 38.88, the open interest changed by 0 which decreased total open position to 7
On 17 Apr AMBER was trading at 7958.50. The strike last trading price was 646.1, which was 134.9 higher than the previous day. The implied volatity was 39.4, the open interest changed by -1 which decreased total open position to 8
On 16 Apr AMBER was trading at 7714.50. The strike last trading price was 511.2, which was 11.25 higher than the previous day. The implied volatity was 42.44, the open interest changed by 0 which decreased total open position to 10
On 15 Apr AMBER was trading at 7506.50. The strike last trading price was 499.95, which was 259.05 higher than the previous day. The implied volatity was 48.16, the open interest changed by 9 which increased total open position to 9
On 13 Apr AMBER was trading at 7178.50. 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 AMBER was trading at 7245.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.89, the open interest changed by 0 which decreased total open position to 0
| AMBER 26-May-2026 (5d) 7500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.95
Vega: 0.01
Theta: -1.22
Gamma: 0.00043
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 May | 7049.50 | 437.15 | 40.75 (10.28%) | 27.68 | 209 | -13 | 442 |
| 19 May | 7128.50 | 402.35 | -19.6 (-4.65%) | 35.44 | 279 | -73 | 459 |
| 18 May | 7153.50 | 408 | 345.6 (553.85%) | 47.91 | 9,198 | -264 | 534 |
| 15 May | 8476.50 | 56 | -18.1 (-24.43%) | 62.16 | 1,567 | 165 | 791 |
| 14 May | 8288.50 | 69.05 | -9.15 (-11.70%) | 56.04 | 988 | 225 | 627 |
| 13 May | 8300.50 | 77.3 | -21.2 (-21.52%) | 0 | 250 | 28 | 402 |
| 12 May | 8163.50 | 92.55 | 40.55 (77.98%) | 0 | 398 | -3 | 374 |
| 11 May | 8539.50 | 50.15 | 13.1 (35.36%) | 0 | 205 | 46 | 377 |
| 8 May | 8824.50 | 35.75 | 0.35 (0.99%) | 53.33 | 172 | -8 | 331 |
| 7 May | 8842.50 | 37.85 | -15.1 (-28.52%) | 52.2 | 537 | -98 | 339 |
| 6 May | 8661.50 | 45.45 | -52.1 (-53.41%) | 50.73 | 795 | 125 | 440 |
| 5 May | 8204.00 | 94.5 | -44.6 (-32.06%) | 45.48 | 370 | 41 | 313 |
| 4 May | 8007.00 | 138.05 | -25.95 (-15.82%) | 45.44 | 142 | 38 | 273 |
| 30 Apr | 8024.00 | 158.2 | -10.8 (-6.39%) | 45.55 | 490 | 47 | 282 |
| 29 Apr | 8082.00 | 169.55 | 29.35 (20.93%) | 47.92 | 155 | 13 | 235 |
| 28 Apr | 8200.00 | 141.3 | -87.35 (-38.20%) | 47.61 | 246 | 50 | 224 |
| 27 Apr | 8111.50 | 230 | -111.35 (-32.62%) | 55.85 | 200 | 28 | 174 |
| 24 Apr | 7753.50 | 360 | 28.75 (8.68%) | 54.38 | 107 | 12 | 145 |
| 23 Apr | 7795.00 | 340 | 13.05 (3.99%) | 52.77 | 87 | 48 | 133 |
| 22 Apr | 7803.50 | 315 | -32.5 (-9.35%) | 50.2 | 17 | 10 | 83 |
| 21 Apr | 7858.50 | 347.5 | 22.6 (6.96%) | 54.54 | 64 | 48 | 75 |
| 20 Apr | 7980.50 | 340 | -20 (-5.56%) | 57.42 | 15 | 7 | 27 |
| 17 Apr | 7958.50 | 360 | -60 (-14.29%) | 53.58 | 25 | 16 | 19 |
| 16 Apr | 7714.50 | 420 | -688.95 (-62.13%) | 53.79 | 3 | 0 | 0 |
| 15 Apr | 7506.50 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 7178.50 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 7245.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Amber Enterprises (I) Ltd - strike price 7500 expiring on 26MAY2026
Delta for 7500 PE is -0.95
Historical price for 7500 PE is as follows
On 20 May AMBER was trading at 7049.50. The strike last trading price was 437.15, which was 40.75 higher than the previous day. The implied volatity was 27.68, the open interest changed by -13 which decreased total open position to 442
On 19 May AMBER was trading at 7128.50. The strike last trading price was 402.35, which was -19.6 lower than the previous day. The implied volatity was 35.44, the open interest changed by -73 which decreased total open position to 459
On 18 May AMBER was trading at 7153.50. The strike last trading price was 408, which was 345.6 higher than the previous day. The implied volatity was 47.91, the open interest changed by -264 which decreased total open position to 534
On 15 May AMBER was trading at 8476.50. The strike last trading price was 56, which was -18.1 lower than the previous day. The implied volatity was 62.16, the open interest changed by 165 which increased total open position to 791
On 14 May AMBER was trading at 8288.50. The strike last trading price was 69.05, which was -9.15 lower than the previous day. The implied volatity was 56.04, the open interest changed by 225 which increased total open position to 627
On 13 May AMBER was trading at 8300.50. The strike last trading price was 77.3, which was -21.2 lower than the previous day. The implied volatity was 0, the open interest changed by 28 which increased total open position to 402
On 12 May AMBER was trading at 8163.50. The strike last trading price was 92.55, which was 40.55 higher than the previous day. The implied volatity was 0, the open interest changed by -3 which decreased total open position to 374
On 11 May AMBER was trading at 8539.50. The strike last trading price was 50.15, which was 13.1 higher than the previous day. The implied volatity was 0, the open interest changed by 46 which increased total open position to 377
On 8 May AMBER was trading at 8824.50. The strike last trading price was 35.75, which was 0.35 higher than the previous day. The implied volatity was 53.33, the open interest changed by -8 which decreased total open position to 331
On 7 May AMBER was trading at 8842.50. The strike last trading price was 37.85, which was -15.1 lower than the previous day. The implied volatity was 52.2, the open interest changed by -98 which decreased total open position to 339
On 6 May AMBER was trading at 8661.50. The strike last trading price was 45.45, which was -52.1 lower than the previous day. The implied volatity was 50.73, the open interest changed by 125 which increased total open position to 440
On 5 May AMBER was trading at 8204.00. The strike last trading price was 94.5, which was -44.6 lower than the previous day. The implied volatity was 45.48, the open interest changed by 41 which increased total open position to 313
On 4 May AMBER was trading at 8007.00. The strike last trading price was 138.05, which was -25.95 lower than the previous day. The implied volatity was 45.44, the open interest changed by 38 which increased total open position to 273
On 30 Apr AMBER was trading at 8024.00. The strike last trading price was 158.2, which was -10.8 lower than the previous day. The implied volatity was 45.55, the open interest changed by 47 which increased total open position to 282
On 29 Apr AMBER was trading at 8082.00. The strike last trading price was 169.55, which was 29.35 higher than the previous day. The implied volatity was 47.92, the open interest changed by 13 which increased total open position to 235
On 28 Apr AMBER was trading at 8200.00. The strike last trading price was 141.3, which was -87.35 lower than the previous day. The implied volatity was 47.61, the open interest changed by 50 which increased total open position to 224
On 27 Apr AMBER was trading at 8111.50. The strike last trading price was 230, which was -111.35 lower than the previous day. The implied volatity was 55.85, the open interest changed by 28 which increased total open position to 174
On 24 Apr AMBER was trading at 7753.50. The strike last trading price was 360, which was 28.75 higher than the previous day. The implied volatity was 54.38, the open interest changed by 12 which increased total open position to 145
On 23 Apr AMBER was trading at 7795.00. The strike last trading price was 340, which was 13.05 higher than the previous day. The implied volatity was 52.77, the open interest changed by 48 which increased total open position to 133
On 22 Apr AMBER was trading at 7803.50. The strike last trading price was 315, which was -32.5 lower than the previous day. The implied volatity was 50.2, the open interest changed by 10 which increased total open position to 83
On 21 Apr AMBER was trading at 7858.50. The strike last trading price was 347.5, which was 22.6 higher than the previous day. The implied volatity was 54.54, the open interest changed by 48 which increased total open position to 75
On 20 Apr AMBER was trading at 7980.50. The strike last trading price was 340, which was -20 lower than the previous day. The implied volatity was 57.42, the open interest changed by 7 which increased total open position to 27
On 17 Apr AMBER was trading at 7958.50. The strike last trading price was 360, which was -60 lower than the previous day. The implied volatity was 53.58, the open interest changed by 16 which increased total open position to 19
On 16 Apr AMBER was trading at 7714.50. The strike last trading price was 420, which was -688.95 lower than the previous day. The implied volatity was 53.79, the open interest changed by 0 which decreased total open position to 0
On 15 Apr AMBER was trading at 7506.50. 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 AMBER was trading at 7178.50. 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 AMBER was trading at 7245.00. 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
