Historical option data for AMBER
29 Jun 2026 10:50 AM IST
| AMBER 30-Jun-2026 7500 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.64
Vega: 0.02
Theta: -15.92
Gamma: 0.00297
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 Jun | 7533.50 | 74.45 | -120.55 (-61.82%) | 25.86 | 208 | 24 | 568 | |||||||||
| 25 Jun | 7659.00 | 190 | -200 (-51.28%) | 21.51 | 197 | -118 | 545 | |||||||||
| 24 Jun | 7843.50 | 377 | 15 (4.14%) | 37.5 | 181 | -92 | 663 | |||||||||
| 23 Jun | 7788.00 | 360.15 | -116.85 (-24.50%) | 34.19 | 88 | -19 | 755 | |||||||||
| 22 Jun | 7906.50 | 478.55 | 15.55 (3.36%) | 47.59 | 240 | -56 | 776 | |||||||||
| 19 Jun | 7889.00 | 452.5 | -106.5 (-19.05%) | 38.41 | 717 | -88 | 833 | |||||||||
| 18 Jun | 7965.50 | 555.95 | 75.95 (15.82%) | 46.4 | 350 | -93 | 921 | |||||||||
| 17 Jun | 7864.00 | 464.7 | 14.7 (3.27%) | 39.36 | 340 | -108 | 1,014 | |||||||||
| 16 Jun | 7810.50 | 439.95 | 122.95 (38.79%) | 42.19 | 633 | -158 | 1,123 | |||||||||
| 15 Jun | 7620.00 | 315.7 | 105.7 (50.33%) | 37.33 | 3,472 | -147 | 1,283 | |||||||||
| 12 Jun | 7420.00 | 221 | 44 (24.86%) | 34.53 | 5,774 | 70 | 1,487 | |||||||||
| 11 Jun | 7290.00 | 175.8 | -199.2 (-53.12%) | 38.79 | 2,256 | 195 | 1,414 | |||||||||
| 10 Jun | 7625.00 | 375.05 | 0.05 (0.01%) | 34.41 | 1 | 0 | 1,219 | |||||||||
| 9 Jun | 7726.00 | 375.05 | -96.95 (-20.54%) | 34.41 | 1 | 0 | 1,219 | |||||||||
| 8 Jun | 7750.00 | 471.8 | -0.2 (-0.04%) | - | 28 | 0 | 1,219 | |||||||||
| 5 Jun | 7822.00 | 490 | 68 (16.11%) | 28.56 | 28 | -19 | 1,220 | |||||||||
| 4 Jun | 7617.00 | 430 | 47 (12.27%) | 43.32 | 18 | -8 | 1,241 | |||||||||
| 3 Jun | 7508.00 | 383 | 3 (0.79%) | 44.52 | 78 | -10 | 1,253 | |||||||||
| 2 Jun | 7591.50 | 353.1 | -56.9 (-13.88%) | 35.62 | 28 | -7 | 1,263 | |||||||||
| 1 Jun | 7623.50 | 405.1 | -21.9 (-5.13%) | 37.07 | 1,345 | -28 | 1,271 | |||||||||
| 29 May | 7615.00 | 476.25 | 136.25 (40.07%) | 42.24 | 2,974 | -291 | 1,301 | |||||||||
| 27 May | 7516.00 | 348 | 84 (31.82%) | 34.66 | 3,903 | 206 | 1,597 | |||||||||
| 26 May | 7312.00 | 265 | -101 (-27.60%) | 35 | 1,124 | 284 | 1,389 | |||||||||
| 25 May | 7461.50 | 372.5 | 30.5 (8.92%) | 39.09 | 1,352 | 33 | 1,105 | |||||||||
| 22 May | 7359.00 | 355.1 | -85.9 (-19.48%) | 40.26 | 1,299 | 394 | 1,073 | |||||||||
| 21 May | 7537.00 | 401.2 | 183.2 (84.04%) | 38.21 | 2,476 | -2 | 677 | |||||||||
| 20 May | 7049.50 | 215.05 | -40.95 (-16.00%) | 38.61 | 497 | 186 | 680 | |||||||||
| 19 May | 7128.50 | 250 | -15 (-5.66%) | 40.06 | 844 | 239 | 505 | |||||||||
| 18 May | 7153.50 | 262 | -881 (-77.08%) | 38.4 | 391 | 266 | 266 | |||||||||
| 15 May | 8476.50 | 0 | -1143.15 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 8288.50 | 0 | -1143.15 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 8300.50 | 0 | -1143.15 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 8163.50 | 0 | -1143.15 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 8539.50 | 0 | -1143.15 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 8824.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 8842.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Amber Enterprises (I) Ltd - strike price 7500 expiring on 30JUN2026
Delta for 7500 CE is 0.64
Historical price for 7500 CE is as follows
On 29 Jun AMBER was trading at 7533.50. The strike last trading price was 74.45, which was -120.55 lower than the previous day. The implied volatity was 25.86, the open interest changed by 24 which increased total open position to 568
On 25 Jun AMBER was trading at 7659.00. The strike last trading price was 190, which was -200 lower than the previous day. The implied volatity was 21.51, the open interest changed by -118 which decreased total open position to 545
On 24 Jun AMBER was trading at 7843.50. The strike last trading price was 377, which was 15 higher than the previous day. The implied volatity was 37.5, the open interest changed by -92 which decreased total open position to 663
On 23 Jun AMBER was trading at 7788.00. The strike last trading price was 360.15, which was -116.85 lower than the previous day. The implied volatity was 34.19, the open interest changed by -19 which decreased total open position to 755
On 22 Jun AMBER was trading at 7906.50. The strike last trading price was 478.55, which was 15.55 higher than the previous day. The implied volatity was 47.59, the open interest changed by -56 which decreased total open position to 776
On 19 Jun AMBER was trading at 7889.00. The strike last trading price was 452.5, which was -106.5 lower than the previous day. The implied volatity was 38.41, the open interest changed by -88 which decreased total open position to 833
On 18 Jun AMBER was trading at 7965.50. The strike last trading price was 555.95, which was 75.95 higher than the previous day. The implied volatity was 46.4, the open interest changed by -93 which decreased total open position to 921
On 17 Jun AMBER was trading at 7864.00. The strike last trading price was 464.7, which was 14.7 higher than the previous day. The implied volatity was 39.36, the open interest changed by -108 which decreased total open position to 1014
On 16 Jun AMBER was trading at 7810.50. The strike last trading price was 439.95, which was 122.95 higher than the previous day. The implied volatity was 42.19, the open interest changed by -158 which decreased total open position to 1123
On 15 Jun AMBER was trading at 7620.00. The strike last trading price was 315.7, which was 105.7 higher than the previous day. The implied volatity was 37.33, the open interest changed by -147 which decreased total open position to 1283
On 12 Jun AMBER was trading at 7420.00. The strike last trading price was 221, which was 44 higher than the previous day. The implied volatity was 34.53, the open interest changed by 70 which increased total open position to 1487
On 11 Jun AMBER was trading at 7290.00. The strike last trading price was 175.8, which was -199.2 lower than the previous day. The implied volatity was 38.79, the open interest changed by 195 which increased total open position to 1414
On 10 Jun AMBER was trading at 7625.00. The strike last trading price was 375.05, which was 0.05 higher than the previous day. The implied volatity was 34.41, the open interest changed by 0 which decreased total open position to 1219
On 9 Jun AMBER was trading at 7726.00. The strike last trading price was 375.05, which was -96.95 lower than the previous day. The implied volatity was 34.41, the open interest changed by 0 which decreased total open position to 1219
On 8 Jun AMBER was trading at 7750.00. The strike last trading price was 471.8, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1219
On 5 Jun AMBER was trading at 7822.00. The strike last trading price was 490, which was 68 higher than the previous day. The implied volatity was 28.56, the open interest changed by -19 which decreased total open position to 1220
On 4 Jun AMBER was trading at 7617.00. The strike last trading price was 430, which was 47 higher than the previous day. The implied volatity was 43.32, the open interest changed by -8 which decreased total open position to 1241
On 3 Jun AMBER was trading at 7508.00. The strike last trading price was 383, which was 3 higher than the previous day. The implied volatity was 44.52, the open interest changed by -10 which decreased total open position to 1253
On 2 Jun AMBER was trading at 7591.50. The strike last trading price was 353.1, which was -56.9 lower than the previous day. The implied volatity was 35.62, the open interest changed by -7 which decreased total open position to 1263
On 1 Jun AMBER was trading at 7623.50. The strike last trading price was 405.1, which was -21.9 lower than the previous day. The implied volatity was 37.07, the open interest changed by -28 which decreased total open position to 1271
On 29 May AMBER was trading at 7615.00. The strike last trading price was 476.25, which was 136.25 higher than the previous day. The implied volatity was 42.24, the open interest changed by -291 which decreased total open position to 1301
On 27 May AMBER was trading at 7516.00. The strike last trading price was 348, which was 84 higher than the previous day. The implied volatity was 34.66, the open interest changed by 206 which increased total open position to 1597
On 26 May AMBER was trading at 7312.00. The strike last trading price was 265, which was -101 lower than the previous day. The implied volatity was 35, the open interest changed by 284 which increased total open position to 1389
On 25 May AMBER was trading at 7461.50. The strike last trading price was 372.5, which was 30.5 higher than the previous day. The implied volatity was 39.09, the open interest changed by 33 which increased total open position to 1105
On 22 May AMBER was trading at 7359.00. The strike last trading price was 355.1, which was -85.9 lower than the previous day. The implied volatity was 40.26, the open interest changed by 394 which increased total open position to 1073
On 21 May AMBER was trading at 7537.00. The strike last trading price was 401.2, which was 183.2 higher than the previous day. The implied volatity was 38.21, the open interest changed by -2 which decreased total open position to 677
On 20 May AMBER was trading at 7049.50. The strike last trading price was 215.05, which was -40.95 lower than the previous day. The implied volatity was 38.61, the open interest changed by 186 which increased total open position to 680
On 19 May AMBER was trading at 7128.50. The strike last trading price was 250, which was -15 lower than the previous day. The implied volatity was 40.06, the open interest changed by 239 which increased total open position to 505
On 18 May AMBER was trading at 7153.50. The strike last trading price was 262, which was -881 lower than the previous day. The implied volatity was 38.4, the open interest changed by 266 which increased total open position to 266
On 15 May AMBER was trading at 8476.50. The strike last trading price was 0, which was -1143.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May AMBER was trading at 8288.50. The strike last trading price was 0, which was -1143.15 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May AMBER was trading at 8300.50. The strike last trading price was 0, which was -1143.15 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May AMBER was trading at 8163.50. The strike last trading price was 0, which was -1143.15 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May AMBER was trading at 8539.50. The strike last trading price was 0, which was -1143.15 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May AMBER was trading at 8824.50. 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 7 May AMBER was trading at 8842.50. 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
| AMBER 30-Jun-2026 7500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.4
Vega: 0.02
Theta: -18.11
Gamma: 0.00261
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 Jun | 7533.50 | 43.3 | 9.3 (27.35%) | 30.44 | 895 | -124 | 579 |
| 25 Jun | 7659.00 | 38 | 10.9 (40.22%) | 25.69 | 3,233 | -43 | 704 |
| 24 Jun | 7843.50 | 28.6 | -24.85 (-46.49%) | 33.69 | 2,770 | -83 | 748 |
| 23 Jun | 7788.00 | 56.6 | 7.3 (14.81%) | 37.74 | 2,058 | -128 | 831 |
| 22 Jun | 7906.50 | 50.8 | -18.2 (-26.38%) | 40.74 | 3,997 | -73 | 955 |
| 19 Jun | 7889.00 | 71.75 | 9.35 (14.98%) | 38.91 | 5,307 | 157 | 1,028 |
| 18 Jun | 7965.50 | 63.1 | -19.75 (-23.84%) | 39.46 | 1,779 | -82 | 871 |
| 17 Jun | 7864.00 | 85 | -17.6 (-17.15%) | 38.38 | 1,791 | 70 | 954 |
| 16 Jun | 7810.50 | 104.2 | -51.3 (-32.99%) | 37.53 | 1,666 | 73 | 883 |
| 15 Jun | 7620.00 | 153.8 | -85.65 (-35.77%) | 35.56 | 1,585 | 81 | 812 |
| 12 Jun | 7420.00 | 225.25 | -118.9 (-34.55%) | 30.97 | 811 | -28 | 735 |
| 11 Jun | 7290.00 | 350.85 | 151.9 (76.35%) | 36.43 | 1,336 | 40 | 766 |
| 10 Jun | 7625.00 | 198.95 | 46.95 (30.89%) | 35.33 | 2 | -1 | 726 |
| 9 Jun | 7726.00 | 152 | 0 (0.00%) | 35.93 | 1 | 0 | 727 |
| 8 Jun | 7750.00 | 152 | 35.9 (30.92%) | 35.86 | 1 | 0 | 726 |
| 5 Jun | 7822.00 | 102.25 | -67.75 (-39.85%) | 31.8 | 32 | -19 | 727 |
| 4 Jun | 7617.00 | 170 | -80 (-32.00%) | 30 | 5 | -1 | 747 |
| 3 Jun | 7508.00 | 250 | 25 (11.11%) | 34.29 | 15 | -8 | 748 |
| 2 Jun | 7591.50 | 225 | 11.85 (5.56%) | 33.02 | 83 | -35 | 759 |
| 1 Jun | 7623.50 | 220.5 | -3.1 (-1.39%) | 34.56 | 1,795 | 16 | 794 |
| 29 May | 7615.00 | 194.3 | -72.2 (-27.09%) | 28.72 | 1,547 | -55 | 777 |
| 27 May | 7516.00 | 254.8 | -123.45 (-32.64%) | 31.35 | 1,748 | 127 | 833 |
| 26 May | 7312.00 | 381.8 | 49.85 (15.02%) | 34.05 | 620 | 111 | 706 |
| 25 May | 7461.50 | 312.75 | -106.05 (-25.32%) | 34.38 | 334 | 68 | 595 |
| 22 May | 7359.00 | 412 | 95.4 (30.13%) | 38.26 | 765 | 220 | 527 |
| 21 May | 7537.00 | 335 | -282.5 (-45.75%) | 36.05 | 602 | 270 | 307 |
| 20 May | 7049.50 | 620 | 29.55 (5.00%) | 37.91 | 21 | 15 | 35 |
| 19 May | 7128.50 | 590.45 | 9.85 (1.70%) | 38.69 | 17 | 9 | 19 |
| 18 May | 7153.50 | 580.6 | 212.15 (57.58%) | 42.48 | 16 | 9 | 9 |
| 15 May | 8476.50 | 0 | -368.45 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 8288.50 | 0 | -368.45 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 8300.50 | 0 | -368.45 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 8163.50 | 0 | -368.45 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 8539.50 | 0 | -368.45 (-100.00%) | 0 | 0 | 0 | 0 |
| 8 May | 8824.50 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 8842.50 | 0 | 0 | - | 0 | 0 | 0 |
For Amber Enterprises (I) Ltd - strike price 7500 expiring on 30JUN2026
Delta for 7500 PE is -0.4
Historical price for 7500 PE is as follows
On 29 Jun AMBER was trading at 7533.50. The strike last trading price was 43.3, which was 9.3 higher than the previous day. The implied volatity was 30.44, the open interest changed by -124 which decreased total open position to 579
On 25 Jun AMBER was trading at 7659.00. The strike last trading price was 38, which was 10.9 higher than the previous day. The implied volatity was 25.69, the open interest changed by -43 which decreased total open position to 704
On 24 Jun AMBER was trading at 7843.50. The strike last trading price was 28.6, which was -24.85 lower than the previous day. The implied volatity was 33.69, the open interest changed by -83 which decreased total open position to 748
On 23 Jun AMBER was trading at 7788.00. The strike last trading price was 56.6, which was 7.3 higher than the previous day. The implied volatity was 37.74, the open interest changed by -128 which decreased total open position to 831
On 22 Jun AMBER was trading at 7906.50. The strike last trading price was 50.8, which was -18.2 lower than the previous day. The implied volatity was 40.74, the open interest changed by -73 which decreased total open position to 955
On 19 Jun AMBER was trading at 7889.00. The strike last trading price was 71.75, which was 9.35 higher than the previous day. The implied volatity was 38.91, the open interest changed by 157 which increased total open position to 1028
On 18 Jun AMBER was trading at 7965.50. The strike last trading price was 63.1, which was -19.75 lower than the previous day. The implied volatity was 39.46, the open interest changed by -82 which decreased total open position to 871
On 17 Jun AMBER was trading at 7864.00. The strike last trading price was 85, which was -17.6 lower than the previous day. The implied volatity was 38.38, the open interest changed by 70 which increased total open position to 954
On 16 Jun AMBER was trading at 7810.50. The strike last trading price was 104.2, which was -51.3 lower than the previous day. The implied volatity was 37.53, the open interest changed by 73 which increased total open position to 883
On 15 Jun AMBER was trading at 7620.00. The strike last trading price was 153.8, which was -85.65 lower than the previous day. The implied volatity was 35.56, the open interest changed by 81 which increased total open position to 812
On 12 Jun AMBER was trading at 7420.00. The strike last trading price was 225.25, which was -118.9 lower than the previous day. The implied volatity was 30.97, the open interest changed by -28 which decreased total open position to 735
On 11 Jun AMBER was trading at 7290.00. The strike last trading price was 350.85, which was 151.9 higher than the previous day. The implied volatity was 36.43, the open interest changed by 40 which increased total open position to 766
On 10 Jun AMBER was trading at 7625.00. The strike last trading price was 198.95, which was 46.95 higher than the previous day. The implied volatity was 35.33, the open interest changed by -1 which decreased total open position to 726
On 9 Jun AMBER was trading at 7726.00. The strike last trading price was 152, which was 0 lower than the previous day. The implied volatity was 35.93, the open interest changed by 0 which decreased total open position to 727
On 8 Jun AMBER was trading at 7750.00. The strike last trading price was 152, which was 35.9 higher than the previous day. The implied volatity was 35.86, the open interest changed by 0 which decreased total open position to 726
On 5 Jun AMBER was trading at 7822.00. The strike last trading price was 102.25, which was -67.75 lower than the previous day. The implied volatity was 31.8, the open interest changed by -19 which decreased total open position to 727
On 4 Jun AMBER was trading at 7617.00. The strike last trading price was 170, which was -80 lower than the previous day. The implied volatity was 30, the open interest changed by -1 which decreased total open position to 747
On 3 Jun AMBER was trading at 7508.00. The strike last trading price was 250, which was 25 higher than the previous day. The implied volatity was 34.29, the open interest changed by -8 which decreased total open position to 748
On 2 Jun AMBER was trading at 7591.50. The strike last trading price was 225, which was 11.85 higher than the previous day. The implied volatity was 33.02, the open interest changed by -35 which decreased total open position to 759
On 1 Jun AMBER was trading at 7623.50. The strike last trading price was 220.5, which was -3.1 lower than the previous day. The implied volatity was 34.56, the open interest changed by 16 which increased total open position to 794
On 29 May AMBER was trading at 7615.00. The strike last trading price was 194.3, which was -72.2 lower than the previous day. The implied volatity was 28.72, the open interest changed by -55 which decreased total open position to 777
On 27 May AMBER was trading at 7516.00. The strike last trading price was 254.8, which was -123.45 lower than the previous day. The implied volatity was 31.35, the open interest changed by 127 which increased total open position to 833
On 26 May AMBER was trading at 7312.00. The strike last trading price was 381.8, which was 49.85 higher than the previous day. The implied volatity was 34.05, the open interest changed by 111 which increased total open position to 706
On 25 May AMBER was trading at 7461.50. The strike last trading price was 312.75, which was -106.05 lower than the previous day. The implied volatity was 34.38, the open interest changed by 68 which increased total open position to 595
On 22 May AMBER was trading at 7359.00. The strike last trading price was 412, which was 95.4 higher than the previous day. The implied volatity was 38.26, the open interest changed by 220 which increased total open position to 527
On 21 May AMBER was trading at 7537.00. The strike last trading price was 335, which was -282.5 lower than the previous day. The implied volatity was 36.05, the open interest changed by 270 which increased total open position to 307
On 20 May AMBER was trading at 7049.50. The strike last trading price was 620, which was 29.55 higher than the previous day. The implied volatity was 37.91, the open interest changed by 15 which increased total open position to 35
On 19 May AMBER was trading at 7128.50. The strike last trading price was 590.45, which was 9.85 higher than the previous day. The implied volatity was 38.69, the open interest changed by 9 which increased total open position to 19
On 18 May AMBER was trading at 7153.50. The strike last trading price was 580.6, which was 212.15 higher than the previous day. The implied volatity was 42.48, the open interest changed by 9 which increased total open position to 9
On 15 May AMBER was trading at 8476.50. The strike last trading price was 0, which was -368.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May AMBER was trading at 8288.50. The strike last trading price was 0, which was -368.45 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May AMBER was trading at 8300.50. The strike last trading price was 0, which was -368.45 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May AMBER was trading at 8163.50. The strike last trading price was 0, which was -368.45 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May AMBER was trading at 8539.50. The strike last trading price was 0, which was -368.45 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May AMBER was trading at 8824.50. 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 7 May AMBER was trading at 8842.50. 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
