Historical option data for AMBER
22 May 2026 04:10 PM IST
| AMBER 26-May-2026 (3d) 7600 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.23
Vega: 0.02
Theta: -10.37
Gamma: 0.00109
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 May | 7359.00 | 38.15 | -90.85 (-70.43%) | 35.18 | 14,155 | 591 | 1,383 | |||||||||
| 21 May | 7537.00 | 108.6 | 85.6 (372.17%) | 41.47 | 19,755 | 223 | 790 | |||||||||
| 20 May | 7049.50 | 21.75 | -21.25 (-49.42%) | 43.66 | 2,069 | 1 | 570 | |||||||||
| 19 May | 7128.50 | 39.25 | -25.75 (-39.62%) | 45.57 | 3,444 | 26 | 564 | |||||||||
| 18 May | 7153.50 | 65.3 | -1274.7 (-95.13%) | 47.67 | 6,340 | 523 | 537 | |||||||||
| 15 May | 8476.50 | 1340 | 0 (0.00%) | - | 0 | 0 | 14 | |||||||||
| 14 May | 8288.50 | 1340 | 0 (0.00%) | 0 | 0 | 0 | 14 | |||||||||
| 13 May | 8300.50 | 1340 | 0 (0.00%) | 0 | 0 | 0 | 14 | |||||||||
| 12 May | 8163.50 | 1340 | 0 (0.00%) | 0 | 0 | 0 | 14 | |||||||||
| 11 May | 8539.50 | 1340 | 0 (0.00%) | 0 | 0 | 0 | 14 | |||||||||
| 8 May | 8824.50 | 1340 | 0 (0.00%) | 56.66 | 0 | 0 | 14 | |||||||||
| 7 May | 8842.50 | 1340 | 740.3 (123.45%) | 56.66 | 4 | 0 | 15 | |||||||||
| 6 May | 8661.50 | 599.7 | -154.4 (-20.47%) | - | 0 | 0 | 15 | |||||||||
| 5 May | 8204.00 | 599.7 | -154.4 (-20.47%) | - | 0 | 0 | 15 | |||||||||
| 4 May | 8007.00 | 599.7 | -154.4 (-20.47%) | - | 0 | 0 | 15 | |||||||||
| 30 Apr | 8024.00 | 599.7 | -70.45 (-10.51%) | 40.25 | 3 | 0 | 15 | |||||||||
| 29 Apr | 8082.00 | 670.15 | -74.85 (-10.05%) | 40.08 | 14 | 2 | 12 | |||||||||
| 28 Apr | 8200.00 | 745 | -14.95 (-1.97%) | 45.56 | 2 | 0 | 11 | |||||||||
| 27 Apr | 8111.50 | 759.95 | 215 (39.45%) | 45.68 | 23 | -2 | 16 | |||||||||
| 24 Apr | 7753.50 | 544.95 | -87.3 (-13.81%) | - | 0 | 0 | 18 | |||||||||
| 23 Apr | 7795.00 | 544.95 | -87.3 (-13.81%) | 41.67 | 0 | 0 | 18 | |||||||||
| 22 Apr | 7803.50 | 544.95 | -25.05 (-4.39%) | 41.67 | 5 | 3 | 18 | |||||||||
| 21 Apr | 7858.50 | 570 | -30 (-5.00%) | 36.95 | 3 | 0 | 15 | |||||||||
| 20 Apr | 7980.50 | 600 | -171.75 (-22.25%) | - | 0 | 0 | 15 | |||||||||
| 17 Apr | 7958.50 | 600 | 40 (7.14%) | 42.68 | 3 | 1 | 16 | |||||||||
| 16 Apr | 7714.50 | 560 | -468.35 (-45.54%) | 46.98 | 16 | 11 | 11 | |||||||||
| 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%) | 4.76 | 0 | 0 | 0 | |||||||||
| 16 Mar | 6528.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 6446.00 | 0 | 0 (0.00%) | 6.06 | 0 | 0 | 0 | |||||||||
| 6 Mar | 7872.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 7825.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 7657.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 7884.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Amber Enterprises (I) Ltd - strike price 7600 expiring on 26MAY2026
Delta for 7600 CE is 0.23
Historical price for 7600 CE is as follows
On 22 May AMBER was trading at 7359.00. The strike last trading price was 38.15, which was -90.85 lower than the previous day. The implied volatity was 35.18, the open interest changed by 591 which increased total open position to 1383
On 21 May AMBER was trading at 7537.00. The strike last trading price was 108.6, which was 85.6 higher than the previous day. The implied volatity was 41.47, the open interest changed by 223 which increased total open position to 790
On 20 May AMBER was trading at 7049.50. The strike last trading price was 21.75, which was -21.25 lower than the previous day. The implied volatity was 43.66, the open interest changed by 1 which increased total open position to 570
On 19 May AMBER was trading at 7128.50. The strike last trading price was 39.25, which was -25.75 lower than the previous day. The implied volatity was 45.57, the open interest changed by 26 which increased total open position to 564
On 18 May AMBER was trading at 7153.50. The strike last trading price was 65.3, which was -1274.7 lower than the previous day. The implied volatity was 47.67, the open interest changed by 523 which increased total open position to 537
On 15 May AMBER was trading at 8476.50. The strike last trading price was 1340, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 14 May AMBER was trading at 8288.50. The strike last trading price was 1340, 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 14
On 13 May AMBER was trading at 8300.50. The strike last trading price was 1340, 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 14
On 12 May AMBER was trading at 8163.50. The strike last trading price was 1340, 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 14
On 11 May AMBER was trading at 8539.50. The strike last trading price was 1340, 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 14
On 8 May AMBER was trading at 8824.50. The strike last trading price was 1340, which was 0 lower than the previous day. The implied volatity was 56.66, the open interest changed by 0 which decreased total open position to 14
On 7 May AMBER was trading at 8842.50. The strike last trading price was 1340, which was 740.3 higher than the previous day. The implied volatity was 56.66, the open interest changed by 0 which decreased total open position to 15
On 6 May AMBER was trading at 8661.50. The strike last trading price was 599.7, which was -154.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 5 May AMBER was trading at 8204.00. The strike last trading price was 599.7, which was -154.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 4 May AMBER was trading at 8007.00. The strike last trading price was 599.7, which was -154.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 30 Apr AMBER was trading at 8024.00. The strike last trading price was 599.7, which was -70.45 lower than the previous day. The implied volatity was 40.25, the open interest changed by 0 which decreased total open position to 15
On 29 Apr AMBER was trading at 8082.00. The strike last trading price was 670.15, which was -74.85 lower than the previous day. The implied volatity was 40.08, the open interest changed by 2 which increased total open position to 12
On 28 Apr AMBER was trading at 8200.00. The strike last trading price was 745, which was -14.95 lower than the previous day. The implied volatity was 45.56, the open interest changed by 0 which decreased total open position to 11
On 27 Apr AMBER was trading at 8111.50. The strike last trading price was 759.95, which was 215 higher than the previous day. The implied volatity was 45.68, the open interest changed by -2 which decreased total open position to 16
On 24 Apr AMBER was trading at 7753.50. The strike last trading price was 544.95, which was -87.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 23 Apr AMBER was trading at 7795.00. The strike last trading price was 544.95, which was -87.3 lower than the previous day. The implied volatity was 41.67, the open interest changed by 0 which decreased total open position to 18
On 22 Apr AMBER was trading at 7803.50. The strike last trading price was 544.95, which was -25.05 lower than the previous day. The implied volatity was 41.67, the open interest changed by 3 which increased total open position to 18
On 21 Apr AMBER was trading at 7858.50. The strike last trading price was 570, which was -30 lower than the previous day. The implied volatity was 36.95, the open interest changed by 0 which decreased total open position to 15
On 20 Apr AMBER was trading at 7980.50. The strike last trading price was 600, which was -171.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 17 Apr AMBER was trading at 7958.50. The strike last trading price was 600, which was 40 higher than the previous day. The implied volatity was 42.68, the open interest changed by 1 which increased total open position to 16
On 16 Apr AMBER was trading at 7714.50. The strike last trading price was 560, which was -468.35 lower than the previous day. The implied volatity was 46.98, the open interest changed by 11 which increased total open position to 11
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 4.76, the open interest changed by 0 which decreased total open position to 0
On 16 Mar AMBER was trading at 6528.50. The strike last trading price was -, which was - 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 AMBER was trading at 6446.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.06, the open interest changed by 0 which decreased total open position to 0
On 6 Mar AMBER was trading at 7872.50. The strike last trading price was -, which was - 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 AMBER was trading at 7825.50. 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 4 Mar AMBER was trading at 7657.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Mar AMBER was trading at 7884.50. 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 26-May-2026 (3d) 7600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.79
Vega: 0.02
Theta: -7.65
Gamma: 0.00115
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 May | 7359.00 | 238.15 | 95.45 (66.89%) | 31.38 | 1,393 | -48 | 357 |
| 21 May | 7537.00 | 175.6 | -358.5 (-67.12%) | 33.79 | 2,044 | 70 | 406 |
| 20 May | 7049.50 | 534.1 | 73.15 (15.87%) | 44.83 | 51 | -7 | 336 |
| 19 May | 7128.50 | 460.95 | -49.1 (-9.63%) | 34.54 | 124 | 0 | 344 |
| 18 May | 7153.50 | 500 | 423.4 (552.74%) | 50.38 | 4,912 | -189 | 344 |
| 15 May | 8476.50 | 64.85 | -25 (-27.82%) | 60.18 | 649 | 33 | 535 |
| 14 May | 8288.50 | 82.05 | -13.6 (-14.22%) | 56.9 | 397 | 8 | 501 |
| 13 May | 8300.50 | 100.7 | -21.4 (-17.53%) | 0 | 243 | 9 | 493 |
| 12 May | 8163.50 | 114 | 48.75 (74.71%) | 0 | 738 | 334 | 484 |
| 11 May | 8539.50 | 60.75 | 17.35 (39.98%) | 0 | 179 | -31 | 153 |
| 8 May | 8824.50 | 43.35 | 0.5 (1.17%) | 52.65 | 63 | 40 | 186 |
| 7 May | 8842.50 | 42.8 | -21.75 (-33.69%) | 50.65 | 74 | -9 | 148 |
| 6 May | 8661.50 | 57.65 | -60.35 (-51.14%) | 50.74 | 229 | 45 | 155 |
| 5 May | 8204.00 | 118 | -48.3 (-29.04%) | 45.35 | 71 | 2 | 109 |
| 4 May | 8007.00 | 166.3 | -28.85 (-14.78%) | 44.98 | 68 | 93 | 106 |
| 30 Apr | 8024.00 | 195.15 | -6.75 (-3.34%) | 45.17 | 126 | 92 | 105 |
| 29 Apr | 8082.00 | 199.4 | 46 (29.99%) | 47.61 | 21 | 7 | 12 |
| 28 Apr | 8200.00 | 153.4 | -197.35 (-56.27%) | 44.49 | 3 | -1 | 4 |
| 27 Apr | 8111.50 | 350.75 | 350.75 | - | 0 | 0 | 5 |
| 24 Apr | 7753.50 | 350.75 | 350.75 (6.29%) | 49.4 | 0 | 0 | 5 |
| 23 Apr | 7795.00 | 350.75 | 20.75 (6.29%) | 49.4 | 3 | 2 | 4 |
| 22 Apr | 7803.50 | 330 | 330 (-42.48%) | 47.96 | 0 | 0 | 2 |
| 21 Apr | 7858.50 | 330 | -243.7 (-42.48%) | 47.96 | 2 | 0 | 0 |
| 20 Apr | 7980.50 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 7958.50 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 7714.50 | 0 | 0 | - | 0 | 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 |
| 16 Mar | 6528.50 | - | - | - | 0 | 0 | 0 |
| 13 Mar | 6446.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Mar | 7872.50 | - | - | - | 0 | 0 | 0 |
| 5 Mar | 7825.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 4 Mar | 7657.00 | - | - | - | 0 | 0 | 0 |
| 2 Mar | 7884.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Amber Enterprises (I) Ltd - strike price 7600 expiring on 26MAY2026
Delta for 7600 PE is -0.79
Historical price for 7600 PE is as follows
On 22 May AMBER was trading at 7359.00. The strike last trading price was 238.15, which was 95.45 higher than the previous day. The implied volatity was 31.38, the open interest changed by -48 which decreased total open position to 357
On 21 May AMBER was trading at 7537.00. The strike last trading price was 175.6, which was -358.5 lower than the previous day. The implied volatity was 33.79, the open interest changed by 70 which increased total open position to 406
On 20 May AMBER was trading at 7049.50. The strike last trading price was 534.1, which was 73.15 higher than the previous day. The implied volatity was 44.83, the open interest changed by -7 which decreased total open position to 336
On 19 May AMBER was trading at 7128.50. The strike last trading price was 460.95, which was -49.1 lower than the previous day. The implied volatity was 34.54, the open interest changed by 0 which decreased total open position to 344
On 18 May AMBER was trading at 7153.50. The strike last trading price was 500, which was 423.4 higher than the previous day. The implied volatity was 50.38, the open interest changed by -189 which decreased total open position to 344
On 15 May AMBER was trading at 8476.50. The strike last trading price was 64.85, which was -25 lower than the previous day. The implied volatity was 60.18, the open interest changed by 33 which increased total open position to 535
On 14 May AMBER was trading at 8288.50. The strike last trading price was 82.05, which was -13.6 lower than the previous day. The implied volatity was 56.9, the open interest changed by 8 which increased total open position to 501
On 13 May AMBER was trading at 8300.50. The strike last trading price was 100.7, which was -21.4 lower than the previous day. The implied volatity was 0, the open interest changed by 9 which increased total open position to 493
On 12 May AMBER was trading at 8163.50. The strike last trading price was 114, which was 48.75 higher than the previous day. The implied volatity was 0, the open interest changed by 334 which increased total open position to 484
On 11 May AMBER was trading at 8539.50. The strike last trading price was 60.75, which was 17.35 higher than the previous day. The implied volatity was 0, the open interest changed by -31 which decreased total open position to 153
On 8 May AMBER was trading at 8824.50. The strike last trading price was 43.35, which was 0.5 higher than the previous day. The implied volatity was 52.65, the open interest changed by 40 which increased total open position to 186
On 7 May AMBER was trading at 8842.50. The strike last trading price was 42.8, which was -21.75 lower than the previous day. The implied volatity was 50.65, the open interest changed by -9 which decreased total open position to 148
On 6 May AMBER was trading at 8661.50. The strike last trading price was 57.65, which was -60.35 lower than the previous day. The implied volatity was 50.74, the open interest changed by 45 which increased total open position to 155
On 5 May AMBER was trading at 8204.00. The strike last trading price was 118, which was -48.3 lower than the previous day. The implied volatity was 45.35, the open interest changed by 2 which increased total open position to 109
On 4 May AMBER was trading at 8007.00. The strike last trading price was 166.3, which was -28.85 lower than the previous day. The implied volatity was 44.98, the open interest changed by 93 which increased total open position to 106
On 30 Apr AMBER was trading at 8024.00. The strike last trading price was 195.15, which was -6.75 lower than the previous day. The implied volatity was 45.17, the open interest changed by 92 which increased total open position to 105
On 29 Apr AMBER was trading at 8082.00. The strike last trading price was 199.4, which was 46 higher than the previous day. The implied volatity was 47.61, the open interest changed by 7 which increased total open position to 12
On 28 Apr AMBER was trading at 8200.00. The strike last trading price was 153.4, which was -197.35 lower than the previous day. The implied volatity was 44.49, the open interest changed by -1 which decreased total open position to 4
On 27 Apr AMBER was trading at 8111.50. The strike last trading price was 350.75, which was 350.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 24 Apr AMBER was trading at 7753.50. The strike last trading price was 350.75, which was 350.75 higher than the previous day. The implied volatity was 49.4, the open interest changed by 0 which decreased total open position to 5
On 23 Apr AMBER was trading at 7795.00. The strike last trading price was 350.75, which was 20.75 higher than the previous day. The implied volatity was 49.4, the open interest changed by 2 which increased total open position to 4
On 22 Apr AMBER was trading at 7803.50. The strike last trading price was 330, which was 330 higher than the previous day. The implied volatity was 47.96, the open interest changed by 0 which decreased total open position to 2
On 21 Apr AMBER was trading at 7858.50. The strike last trading price was 330, which was -243.7 lower than the previous day. The implied volatity was 47.96, the open interest changed by 0 which decreased total open position to 0
On 20 Apr AMBER was trading at 7980.50. 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 17 Apr AMBER was trading at 7958.50. 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 16 Apr AMBER was trading at 7714.50. 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 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
On 16 Mar AMBER was trading at 6528.50. The strike last trading price was -, which was - 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 AMBER was trading at 6446.00. 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 6 Mar AMBER was trading at 7872.50. The strike last trading price was -, which was - 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 AMBER was trading at 7825.50. 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 4 Mar AMBER was trading at 7657.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Mar AMBER was trading at 7884.50. 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
