Historical option data for AMBER
29 Jun 2026 10:50 AM IST
| AMBER 28-Jul-2026 (27d) 7500 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.56
Vega: 0.08
Theta: -6.26
Gamma: 0.00045
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 Jun | 7533.50 | 381 | -105 (-21.60%) | 40.52 | 46 | 28 | 49 | |||||||||
| 25 Jun | 7659.00 | 481.95 | -248.05 (-33.98%) | 42.44 | 22 | 19 | 19 | |||||||||
| 24 Jun | 7843.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Jun | 7788.00 | 0 | 0 (0.69%) | 31.5 | 0 | 0 | 0 | |||||||||
| 22 Jun | 7906.50 | 730 | 5 (0.69%) | 31.5 | 1 | -1 | 0 | |||||||||
| 19 Jun | 7889.00 | 725 | -55 (-7.05%) | 46.2 | 3 | 0 | 2 | |||||||||
| 18 Jun | 7965.50 | 780 | 129 (19.82%) | 43.83 | 1 | 0 | 2 | |||||||||
| 17 Jun | 7864.00 | 650.95 | -0.05 (-0.01%) | 41.29 | 1 | 0 | 2 | |||||||||
| 16 Jun | 7810.50 | 650.95 | 229.95 (54.62%) | 41.29 | 1 | 0 | 1 | |||||||||
| 15 Jun | 7620.00 | 421 | -228 (-35.13%) | 31.55 | 1 | 0 | 0 | |||||||||
| 12 Jun | 7420.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Jun | 7290.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Jun | 7625.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Jun | 7726.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Jun | 7750.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jun | 7822.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Jun | 7617.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Jun | 7508.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jun | 7591.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jun | 7623.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 May | 7615.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 May | 7516.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Amber Enterprises (I) Ltd - strike price 7500 expiring on 28JUL2026
Delta for 7500 CE is 0.56
Historical price for 7500 CE is as follows
On 29 Jun AMBER was trading at 7533.50. The strike last trading price was 381, which was -105 lower than the previous day. The implied volatity was 40.52, the open interest changed by 28 which increased total open position to 49
On 25 Jun AMBER was trading at 7659.00. The strike last trading price was 481.95, which was -248.05 lower than the previous day. The implied volatity was 42.44, the open interest changed by 19 which increased total open position to 19
On 24 Jun AMBER was trading at 7843.50. 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 23 Jun AMBER was trading at 7788.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 31.5, the open interest changed by 0 which decreased total open position to 0
On 22 Jun AMBER was trading at 7906.50. The strike last trading price was 730, which was 5 higher than the previous day. The implied volatity was 31.5, the open interest changed by -1 which decreased total open position to 0
On 19 Jun AMBER was trading at 7889.00. The strike last trading price was 725, which was -55 lower than the previous day. The implied volatity was 46.2, the open interest changed by 0 which decreased total open position to 2
On 18 Jun AMBER was trading at 7965.50. The strike last trading price was 780, which was 129 higher than the previous day. The implied volatity was 43.83, the open interest changed by 0 which decreased total open position to 2
On 17 Jun AMBER was trading at 7864.00. The strike last trading price was 650.95, which was -0.05 lower than the previous day. The implied volatity was 41.29, the open interest changed by 0 which decreased total open position to 2
On 16 Jun AMBER was trading at 7810.50. The strike last trading price was 650.95, which was 229.95 higher than the previous day. The implied volatity was 41.29, the open interest changed by 0 which decreased total open position to 1
On 15 Jun AMBER was trading at 7620.00. The strike last trading price was 421, which was -228 lower than the previous day. The implied volatity was 31.55, the open interest changed by 0 which decreased total open position to 0
On 12 Jun AMBER was trading at 7420.00. 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
On 11 Jun AMBER was trading at 7290.00. 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
On 10 Jun AMBER was trading at 7625.00. 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
On 9 Jun AMBER was trading at 7726.00. 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
On 8 Jun AMBER was trading at 7750.00. 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
On 5 Jun AMBER was trading at 7822.00. 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
On 4 Jun AMBER was trading at 7617.00. 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
On 3 Jun AMBER was trading at 7508.00. 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
On 2 Jun AMBER was trading at 7591.50. 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 1 Jun AMBER was trading at 7623.50. 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 29 May AMBER was trading at 7615.00. 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
On 27 May AMBER was trading at 7516.00. 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
| AMBER 28-Jul-2026 (27d) 7500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.44
Vega: 0.08
Theta: -5.7
Gamma: 0.00041
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 Jun | 7533.50 | 342.45 | 47.9 (16.26%) | 44.42 | 43 | -13 | 266 |
| 25 Jun | 7659.00 | 299.6 | 79.6 (36.18%) | 42.02 | 451 | 187 | 291 |
| 24 Jun | 7843.50 | 220 | -33.15 (-13.10%) | 40.65 | 63 | -4 | 103 |
| 23 Jun | 7788.00 | 272.55 | 58.05 (27.06%) | 43.89 | 53 | 15 | 107 |
| 22 Jun | 7906.50 | 218.95 | 0.8 (0.37%) | 41.56 | 120 | 45 | 94 |
| 19 Jun | 7889.00 | 218.15 | -34.35 (-13.60%) | 39.3 | 73 | 44 | 50 |
| 18 Jun | 7965.50 | 252.5 | 252.5 | - | 3 | 0 | 6 |
| 17 Jun | 7864.00 | 252.5 | 252.5 (-24.56%) | 38.9 | 3 | 0 | 6 |
| 16 Jun | 7810.50 | 250 | -81.4 (-24.56%) | 38.9 | 3 | -1 | 4 |
| 15 Jun | 7620.00 | 331.4 | -167.6 (-33.59%) | 36.47 | 3 | 1 | 5 |
| 12 Jun | 7420.00 | 499 | 0 (0.00%) | 37.77 | 1 | 0 | 4 |
| 11 Jun | 7290.00 | 499 | 55.25 (12.45%) | 37.77 | 1 | 0 | 3 |
| 10 Jun | 7625.00 | 443.75 | 0 (0.00%) | - | 4 | 0 | 3 |
| 9 Jun | 7726.00 | 443.75 | 0 (0.00%) | - | 4 | 0 | 3 |
| 8 Jun | 7750.00 | 443.75 | 0 (0.00%) | - | 4 | 0 | 3 |
| 5 Jun | 7822.00 | 443.75 | 0 (0.00%) | - | 4 | 0 | 3 |
| 4 Jun | 7617.00 | 443.75 | 0 (0.00%) | - | 4 | 0 | 3 |
| 3 Jun | 7508.00 | 443.75 | 0 (0.00%) | - | 4 | 0 | 3 |
| 2 Jun | 7591.50 | 443.75 | 0 (0.00%) | - | 4 | 0 | 3 |
| 1 Jun | 7623.50 | 443.75 | 0 (0.00%) | - | 4 | 0 | 3 |
| 29 May | 7615.00 | 443.75 | 0 (0.00%) | - | 4 | 0 | 3 |
| 27 May | 7516.00 | 443.75 | -316.35 (-41.62%) | 39.8 | 4 | 2 | 2 |
For Amber Enterprises (I) Ltd - strike price 7500 expiring on 28JUL2026
Delta for 7500 PE is -0.44
Historical price for 7500 PE is as follows
On 29 Jun AMBER was trading at 7533.50. The strike last trading price was 342.45, which was 47.9 higher than the previous day. The implied volatity was 44.42, the open interest changed by -13 which decreased total open position to 266
On 25 Jun AMBER was trading at 7659.00. The strike last trading price was 299.6, which was 79.6 higher than the previous day. The implied volatity was 42.02, the open interest changed by 187 which increased total open position to 291
On 24 Jun AMBER was trading at 7843.50. The strike last trading price was 220, which was -33.15 lower than the previous day. The implied volatity was 40.65, the open interest changed by -4 which decreased total open position to 103
On 23 Jun AMBER was trading at 7788.00. The strike last trading price was 272.55, which was 58.05 higher than the previous day. The implied volatity was 43.89, the open interest changed by 15 which increased total open position to 107
On 22 Jun AMBER was trading at 7906.50. The strike last trading price was 218.95, which was 0.8 higher than the previous day. The implied volatity was 41.56, the open interest changed by 45 which increased total open position to 94
On 19 Jun AMBER was trading at 7889.00. The strike last trading price was 218.15, which was -34.35 lower than the previous day. The implied volatity was 39.3, the open interest changed by 44 which increased total open position to 50
On 18 Jun AMBER was trading at 7965.50. The strike last trading price was 252.5, which was 252.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 17 Jun AMBER was trading at 7864.00. The strike last trading price was 252.5, which was 252.5 higher than the previous day. The implied volatity was 38.9, the open interest changed by 0 which decreased total open position to 6
On 16 Jun AMBER was trading at 7810.50. The strike last trading price was 250, which was -81.4 lower than the previous day. The implied volatity was 38.9, the open interest changed by -1 which decreased total open position to 4
On 15 Jun AMBER was trading at 7620.00. The strike last trading price was 331.4, which was -167.6 lower than the previous day. The implied volatity was 36.47, the open interest changed by 1 which increased total open position to 5
On 12 Jun AMBER was trading at 7420.00. The strike last trading price was 499, which was 0 lower than the previous day. The implied volatity was 37.77, the open interest changed by 0 which decreased total open position to 4
On 11 Jun AMBER was trading at 7290.00. The strike last trading price was 499, which was 55.25 higher than the previous day. The implied volatity was 37.77, the open interest changed by 0 which decreased total open position to 3
On 10 Jun AMBER was trading at 7625.00. The strike last trading price was 443.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 9 Jun AMBER was trading at 7726.00. The strike last trading price was 443.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 8 Jun AMBER was trading at 7750.00. The strike last trading price was 443.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 5 Jun AMBER was trading at 7822.00. The strike last trading price was 443.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 4 Jun AMBER was trading at 7617.00. The strike last trading price was 443.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 3 Jun AMBER was trading at 7508.00. The strike last trading price was 443.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 2 Jun AMBER was trading at 7591.50. The strike last trading price was 443.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 1 Jun AMBER was trading at 7623.50. The strike last trading price was 443.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 29 May AMBER was trading at 7615.00. The strike last trading price was 443.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 27 May AMBER was trading at 7516.00. The strike last trading price was 443.75, which was -316.35 lower than the previous day. The implied volatity was 39.8, the open interest changed by 2 which increased total open position to 2
