Historical option data for AMBER
18 Jun 2026 09:30 AM IST
| AMBER 30-Jun-2026 (12d) 7600 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.76
Vega: 0.05
Theta: -7.85
Gamma: 0.0005
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 18 Jun | 7996.50 | 495 | 82 (19.85%) | 41.24 | 11 | -10 | 665 | |||||||||
| 17 Jun | 7864.00 | 406.8 | 16.8 (4.31%) | 41.62 | 421 | -12 | 677 | |||||||||
| 16 Jun | 7810.50 | 377 | 111 (41.73%) | 42.39 | 1,084 | -32 | 689 | |||||||||
| 15 Jun | 7620.00 | 269.95 | 96.95 (56.04%) | 41.13 | 2,932 | 30 | 731 | |||||||||
| 12 Jun | 7420.00 | 186 | 41 (28.28%) | 35.8 | 2,358 | 22 | 702 | |||||||||
| 11 Jun | 7290.00 | 148.55 | -251.45 (-62.86%) | 39.35 | 1,338 | 142 | 684 | |||||||||
| 10 Jun | 7625.00 | 400 | 30 (8.11%) | 38.4 | 2 | 0 | 542 | |||||||||
| 9 Jun | 7726.00 | 370.05 | -7.95 (-2.10%) | 39.11 | 4 | 0 | 542 | |||||||||
| 8 Jun | 7750.00 | 375 | -39 (-9.42%) | 36.62 | 4 | 0 | 543 | |||||||||
| 5 Jun | 7822.00 | 435 | 87 (25.00%) | 31.77 | 30 | -13 | 543 | |||||||||
| 4 Jun | 7617.00 | 315 | 77 (32.35%) | 34.77 | 10 | -5 | 556 | |||||||||
| 3 Jun | 7508.00 | 237.5 | -123.5 (-34.21%) | 29.87 | 5 | 0 | 561 | |||||||||
| 2 Jun | 7591.50 | 361.45 | -0.55 (-0.15%) | 39.26 | 19 | -2 | 561 | |||||||||
| 1 Jun | 7623.50 | 357 | -11 (-2.99%) | 37.75 | 1,234 | -17 | 563 | |||||||||
| 29 May | 7615.00 | 390.2 | 94.2 (31.82%) | 38.97 | 2,057 | 38 | 580 | |||||||||
| 27 May | 7516.00 | 298.75 | 74.75 (33.37%) | 34.07 | 1,708 | 262 | 542 | |||||||||
| 26 May | 7312.00 | 230.25 | -95.75 (-29.37%) | 35.52 | 274 | 80 | 280 | |||||||||
| 25 May | 7461.50 | 315.2 | 19.2 (6.49%) | 37.84 | 245 | 39 | 199 | |||||||||
| 22 May | 7359.00 | 315 | -77 (-19.64%) | 40.47 | 287 | 78 | 159 | |||||||||
| 21 May | 7537.00 | 365 | 171 (88.14%) | 39.24 | 279 | 57 | 80 | |||||||||
| 20 May | 7049.50 | 198.6 | -37.4 (-15.85%) | 39.99 | 19 | 1 | 24 | |||||||||
| 19 May | 7128.50 | 236.3 | 10.3 (4.56%) | 40.8 | 19 | -3 | 24 | |||||||||
| 18 May | 7153.50 | 230 | -885 (-79.37%) | 39.99 | 49 | 24 | 27 | |||||||||
| 15 May | 8476.50 | 1115 | 751.35 (206.61%) | 46.16 | 3 | 1 | 1 | |||||||||
| 14 May | 8288.50 | 0 | -363.65 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 8300.50 | 0 | -363.65 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 8163.50 | 0 | -363.65 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 8539.50 | 0 | -363.65 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 8824.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 8842.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 7178.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 7131.00 | 0 | 0 (0.00%) | 3.15 | 0 | 0 | 0 | |||||||||
| 9 Apr | 6888.50 | 0 | 0 (0.00%) | 3.89 | 0 | 0 | 0 | |||||||||
| 8 Apr | 6944.00 | 0 | 0 (0.00%) | 3.28 | 0 | 0 | 0 | |||||||||
For Amber Enterprises (I) Ltd - strike price 7600 expiring on 30JUN2026
Delta for 7600 CE is 0.76
Historical price for 7600 CE is as follows
On 18 Jun AMBER was trading at 7996.50. The strike last trading price was 495, which was 82 higher than the previous day. The implied volatity was 41.24, the open interest changed by -10 which decreased total open position to 665
On 17 Jun AMBER was trading at 7864.00. The strike last trading price was 406.8, which was 16.8 higher than the previous day. The implied volatity was 41.62, the open interest changed by -12 which decreased total open position to 677
On 16 Jun AMBER was trading at 7810.50. The strike last trading price was 377, which was 111 higher than the previous day. The implied volatity was 42.39, the open interest changed by -32 which decreased total open position to 689
On 15 Jun AMBER was trading at 7620.00. The strike last trading price was 269.95, which was 96.95 higher than the previous day. The implied volatity was 41.13, the open interest changed by 30 which increased total open position to 731
On 12 Jun AMBER was trading at 7420.00. The strike last trading price was 186, which was 41 higher than the previous day. The implied volatity was 35.8, the open interest changed by 22 which increased total open position to 702
On 11 Jun AMBER was trading at 7290.00. The strike last trading price was 148.55, which was -251.45 lower than the previous day. The implied volatity was 39.35, the open interest changed by 142 which increased total open position to 684
On 10 Jun AMBER was trading at 7625.00. The strike last trading price was 400, which was 30 higher than the previous day. The implied volatity was 38.4, the open interest changed by 0 which decreased total open position to 542
On 9 Jun AMBER was trading at 7726.00. The strike last trading price was 370.05, which was -7.95 lower than the previous day. The implied volatity was 39.11, the open interest changed by 0 which decreased total open position to 542
On 8 Jun AMBER was trading at 7750.00. The strike last trading price was 375, which was -39 lower than the previous day. The implied volatity was 36.62, the open interest changed by 0 which decreased total open position to 543
On 5 Jun AMBER was trading at 7822.00. The strike last trading price was 435, which was 87 higher than the previous day. The implied volatity was 31.77, the open interest changed by -13 which decreased total open position to 543
On 4 Jun AMBER was trading at 7617.00. The strike last trading price was 315, which was 77 higher than the previous day. The implied volatity was 34.77, the open interest changed by -5 which decreased total open position to 556
On 3 Jun AMBER was trading at 7508.00. The strike last trading price was 237.5, which was -123.5 lower than the previous day. The implied volatity was 29.87, the open interest changed by 0 which decreased total open position to 561
On 2 Jun AMBER was trading at 7591.50. The strike last trading price was 361.45, which was -0.55 lower than the previous day. The implied volatity was 39.26, the open interest changed by -2 which decreased total open position to 561
On 1 Jun AMBER was trading at 7623.50. The strike last trading price was 357, which was -11 lower than the previous day. The implied volatity was 37.75, the open interest changed by -17 which decreased total open position to 563
On 29 May AMBER was trading at 7615.00. The strike last trading price was 390.2, which was 94.2 higher than the previous day. The implied volatity was 38.97, the open interest changed by 38 which increased total open position to 580
On 27 May AMBER was trading at 7516.00. The strike last trading price was 298.75, which was 74.75 higher than the previous day. The implied volatity was 34.07, the open interest changed by 262 which increased total open position to 542
On 26 May AMBER was trading at 7312.00. The strike last trading price was 230.25, which was -95.75 lower than the previous day. The implied volatity was 35.52, the open interest changed by 80 which increased total open position to 280
On 25 May AMBER was trading at 7461.50. The strike last trading price was 315.2, which was 19.2 higher than the previous day. The implied volatity was 37.84, the open interest changed by 39 which increased total open position to 199
On 22 May AMBER was trading at 7359.00. The strike last trading price was 315, which was -77 lower than the previous day. The implied volatity was 40.47, the open interest changed by 78 which increased total open position to 159
On 21 May AMBER was trading at 7537.00. The strike last trading price was 365, which was 171 higher than the previous day. The implied volatity was 39.24, the open interest changed by 57 which increased total open position to 80
On 20 May AMBER was trading at 7049.50. The strike last trading price was 198.6, which was -37.4 lower than the previous day. The implied volatity was 39.99, the open interest changed by 1 which increased total open position to 24
On 19 May AMBER was trading at 7128.50. The strike last trading price was 236.3, which was 10.3 higher than the previous day. The implied volatity was 40.8, the open interest changed by -3 which decreased total open position to 24
On 18 May AMBER was trading at 7153.50. The strike last trading price was 230, which was -885 lower than the previous day. The implied volatity was 39.99, the open interest changed by 24 which increased total open position to 27
On 15 May AMBER was trading at 8476.50. The strike last trading price was 1115, which was 751.35 higher than the previous day. The implied volatity was 46.16, the open interest changed by 1 which increased total open position to 1
On 14 May AMBER was trading at 8288.50. The strike last trading price was 0, which was -363.65 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 -363.65 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 -363.65 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 -363.65 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
On 13 Apr AMBER was trading at 7178.50. 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 10 Apr AMBER was trading at 7131.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.15, the open interest changed by 0 which decreased total open position to 0
On 9 Apr AMBER was trading at 6888.50. 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
On 8 Apr AMBER was trading at 6944.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.28, the open interest changed by 0 which decreased total open position to 0
| AMBER 30-Jun-2026 (12d) 7600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.23
Vega: 0.04
Theta: -6.21
Gamma: 0.00052
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 18 Jun | 7996.50 | 80.1 | -32.6 (-28.93%) | 39.12 | 350 | 115 | 787 |
| 17 Jun | 7864.00 | 114 | -20.7 (-15.37%) | 38.29 | 2,501 | 29 | 672 |
| 16 Jun | 7810.50 | 142 | -58.75 (-29.27%) | 38.27 | 1,852 | 355 | 644 |
| 15 Jun | 7620.00 | 193.55 | -105.2 (-35.21%) | 33.41 | 431 | 37 | 289 |
| 12 Jun | 7420.00 | 278.15 | -137.15 (-33.02%) | 32.05 | 173 | -3 | 252 |
| 11 Jun | 7290.00 | 420.45 | 171.45 (68.86%) | 36.57 | 378 | 30 | 262 |
| 10 Jun | 7625.00 | 250 | 117.75 (89.04%) | 38.25 | 2 | 0 | 233 |
| 9 Jun | 7726.00 | 132.25 | 132.25 | - | 9 | 0 | 233 |
| 8 Jun | 7750.00 | 132.25 | 132.25 | - | 9 | 0 | 233 |
| 5 Jun | 7822.00 | 126.2 | -75.8 (-37.52%) | 30.18 | 9 | -8 | 234 |
| 4 Jun | 7617.00 | 202 | -99 (-32.89%) | 28.45 | 3 | 0 | 242 |
| 3 Jun | 7508.00 | 301 | 21 (7.50%) | 34.76 | 4 | -2 | 242 |
| 2 Jun | 7591.50 | 280 | 20.35 (7.84%) | 35.75 | 5 | -2 | 244 |
| 1 Jun | 7623.50 | 267.75 | -10.45 (-3.76%) | 34.74 | 1,246 | 102 | 247 |
| 29 May | 7615.00 | 242.5 | -77.05 (-24.11%) | 28.95 | 1,125 | 84 | 145 |
| 27 May | 7516.00 | 312.85 | -78.8 (-20.12%) | 31.93 | 108 | 26 | 62 |
| 26 May | 7312.00 | 391.65 | 391.65 (-23.23%) | 35.76 | 46 | 0 | 36 |
| 25 May | 7461.50 | 380 | -115 (-23.23%) | 35.76 | 46 | 34 | 35 |
| 22 May | 7359.00 | 495 | 104.05 (26.61%) | 39.63 | 2 | 1 | 2 |
| 21 May | 7537.00 | 395.55 | -883 (-69.06%) | 36.88 | 3 | 2 | 2 |
| 20 May | 7049.50 | 0 | 0 | - | 0 | 0 | 0 |
| 19 May | 7128.50 | 0 | 0 | - | 0 | 0 | 0 |
| 18 May | 7153.50 | 0 | 0 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 8476.50 | 0 | -1278.55 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 8288.50 | 0 | -1278.55 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 8300.50 | 0 | -1278.55 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 8163.50 | 0 | -1278.55 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 8539.50 | 0 | -1278.55 (-100.00%) | 0 | 0 | 0 | 0 |
| 8 May | 8824.50 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 8842.50 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 7178.50 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 7131.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 6888.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 6944.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Amber Enterprises (I) Ltd - strike price 7600 expiring on 30JUN2026
Delta for 7600 PE is -0.23
Historical price for 7600 PE is as follows
On 18 Jun AMBER was trading at 7996.50. The strike last trading price was 80.1, which was -32.6 lower than the previous day. The implied volatity was 39.12, the open interest changed by 115 which increased total open position to 787
On 17 Jun AMBER was trading at 7864.00. The strike last trading price was 114, which was -20.7 lower than the previous day. The implied volatity was 38.29, the open interest changed by 29 which increased total open position to 672
On 16 Jun AMBER was trading at 7810.50. The strike last trading price was 142, which was -58.75 lower than the previous day. The implied volatity was 38.27, the open interest changed by 355 which increased total open position to 644
On 15 Jun AMBER was trading at 7620.00. The strike last trading price was 193.55, which was -105.2 lower than the previous day. The implied volatity was 33.41, the open interest changed by 37 which increased total open position to 289
On 12 Jun AMBER was trading at 7420.00. The strike last trading price was 278.15, which was -137.15 lower than the previous day. The implied volatity was 32.05, the open interest changed by -3 which decreased total open position to 252
On 11 Jun AMBER was trading at 7290.00. The strike last trading price was 420.45, which was 171.45 higher than the previous day. The implied volatity was 36.57, the open interest changed by 30 which increased total open position to 262
On 10 Jun AMBER was trading at 7625.00. The strike last trading price was 250, which was 117.75 higher than the previous day. The implied volatity was 38.25, the open interest changed by 0 which decreased total open position to 233
On 9 Jun AMBER was trading at 7726.00. The strike last trading price was 132.25, which was 132.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 233
On 8 Jun AMBER was trading at 7750.00. The strike last trading price was 132.25, which was 132.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 233
On 5 Jun AMBER was trading at 7822.00. The strike last trading price was 126.2, which was -75.8 lower than the previous day. The implied volatity was 30.18, the open interest changed by -8 which decreased total open position to 234
On 4 Jun AMBER was trading at 7617.00. The strike last trading price was 202, which was -99 lower than the previous day. The implied volatity was 28.45, the open interest changed by 0 which decreased total open position to 242
On 3 Jun AMBER was trading at 7508.00. The strike last trading price was 301, which was 21 higher than the previous day. The implied volatity was 34.76, the open interest changed by -2 which decreased total open position to 242
On 2 Jun AMBER was trading at 7591.50. The strike last trading price was 280, which was 20.35 higher than the previous day. The implied volatity was 35.75, the open interest changed by -2 which decreased total open position to 244
On 1 Jun AMBER was trading at 7623.50. The strike last trading price was 267.75, which was -10.45 lower than the previous day. The implied volatity was 34.74, the open interest changed by 102 which increased total open position to 247
On 29 May AMBER was trading at 7615.00. The strike last trading price was 242.5, which was -77.05 lower than the previous day. The implied volatity was 28.95, the open interest changed by 84 which increased total open position to 145
On 27 May AMBER was trading at 7516.00. The strike last trading price was 312.85, which was -78.8 lower than the previous day. The implied volatity was 31.93, the open interest changed by 26 which increased total open position to 62
On 26 May AMBER was trading at 7312.00. The strike last trading price was 391.65, which was 391.65 higher than the previous day. The implied volatity was 35.76, the open interest changed by 0 which decreased total open position to 36
On 25 May AMBER was trading at 7461.50. The strike last trading price was 380, which was -115 lower than the previous day. The implied volatity was 35.76, the open interest changed by 34 which increased total open position to 35
On 22 May AMBER was trading at 7359.00. The strike last trading price was 495, which was 104.05 higher than the previous day. The implied volatity was 39.63, the open interest changed by 1 which increased total open position to 2
On 21 May AMBER was trading at 7537.00. The strike last trading price was 395.55, which was -883 lower than the previous day. The implied volatity was 36.88, the open interest changed by 2 which increased total open position to 2
On 20 May AMBER was trading at 7049.50. 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 19 May AMBER was trading at 7128.50. 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 18 May AMBER was trading at 7153.50. 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 May AMBER was trading at 8476.50. The strike last trading price was 0, which was -1278.55 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 -1278.55 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 -1278.55 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 -1278.55 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 -1278.55 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
On 13 Apr AMBER was trading at 7178.50. 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 10 Apr AMBER was trading at 7131.00. 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 Apr AMBER was trading at 6888.50. 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 8 Apr AMBER was trading at 6944.00. 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
