Historical option data for AMBER
22 Jun 2026 01:13 PM IST
| AMBER 28-Jul-2026 (36d) 7800 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.61
Vega: 0.1
Theta: -5.99
Gamma: 0.00037
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 Jun | 7944.00 | 530.6 | 37.6 (7.63%) | 41.69 | 60 | 3 | 334 | |||||||||
| 19 Jun | 7889.00 | 481.95 | -112.05 (-18.86%) | 41.22 | 556 | 191 | 331 | |||||||||
| 18 Jun | 7965.50 | 594.5 | 102.5 (20.83%) | 42.61 | 38 | 30 | 141 | |||||||||
| 17 Jun | 7864.00 | 492 | -3 (-0.61%) | 42.13 | 64 | 33 | 112 | |||||||||
| 16 Jun | 7810.50 | 494.85 | 149.85 (43.43%) | 42.25 | 63 | 27 | 79 | |||||||||
| 15 Jun | 7620.00 | 355 | -765 (-68.30%) | 39.86 | 76 | 47 | 47 | |||||||||
| 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 7800 expiring on 28JUL2026
Delta for 7800 CE is 0.61
Historical price for 7800 CE is as follows
On 22 Jun AMBER was trading at 7944.00. The strike last trading price was 530.6, which was 37.6 higher than the previous day. The implied volatity was 41.69, the open interest changed by 3 which increased total open position to 334
On 19 Jun AMBER was trading at 7889.00. The strike last trading price was 481.95, which was -112.05 lower than the previous day. The implied volatity was 41.22, the open interest changed by 191 which increased total open position to 331
On 18 Jun AMBER was trading at 7965.50. The strike last trading price was 594.5, which was 102.5 higher than the previous day. The implied volatity was 42.61, the open interest changed by 30 which increased total open position to 141
On 17 Jun AMBER was trading at 7864.00. The strike last trading price was 492, which was -3 lower than the previous day. The implied volatity was 42.13, the open interest changed by 33 which increased total open position to 112
On 16 Jun AMBER was trading at 7810.50. The strike last trading price was 494.85, which was 149.85 higher than the previous day. The implied volatity was 42.25, the open interest changed by 27 which increased total open position to 79
On 15 Jun AMBER was trading at 7620.00. The strike last trading price was 355, which was -765 lower than the previous day. The implied volatity was 39.86, the open interest changed by 47 which increased total open position to 47
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 (36d) 7800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.41
Vega: 0.1
Theta: -4.72
Gamma: 0.00038
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Jun | 7944.00 | 322 | -27.85 (-7.96%) | 40.65 | 13 | 7 | 92 |
| 19 Jun | 7889.00 | 350 | -5 (-1.41%) | 39.65 | 144 | 83 | 86 |
| 18 Jun | 7965.50 | 355 | 355 | - | 2 | 0 | 3 |
| 17 Jun | 7864.00 | 355 | 355 (-38.26%) | 36.24 | 2 | 0 | 3 |
| 16 Jun | 7810.50 | 355 | -220 (-38.26%) | 36.24 | 2 | 1 | 2 |
| 15 Jun | 7620.00 | 575 | 0 (0.00%) | - | 1 | 0 | 1 |
| 12 Jun | 7420.00 | 575 | 0 (0.00%) | - | 1 | 0 | 1 |
| 11 Jun | 7290.00 | 575 | 0 (0.00%) | - | 1 | 0 | 1 |
| 10 Jun | 7625.00 | 575 | 0 (0.00%) | - | 1 | 0 | 1 |
| 9 Jun | 7726.00 | 575 | 0 (0.00%) | - | 1 | 0 | 1 |
| 8 Jun | 7750.00 | 575 | 0 (0.00%) | - | 1 | 0 | 1 |
| 5 Jun | 7822.00 | 575 | 0 (0.00%) | - | 1 | 0 | 1 |
| 4 Jun | 7617.00 | 575 | 0 (0.00%) | - | 1 | 0 | 1 |
| 3 Jun | 7508.00 | 575 | 0 (0.00%) | - | 1 | 0 | 1 |
| 2 Jun | 7591.50 | 575 | 0 (0.00%) | - | 1 | 0 | 1 |
| 1 Jun | 7623.50 | 575 | 0 (0.00%) | 38.88 | 1 | 0 | 1 |
| 29 May | 7615.00 | 575 | -5 (-0.86%) | 38.88 | 1 | 0 | 1 |
| 27 May | 7516.00 | 580 | -28.5 (-4.68%) | 37.61 | 1 | 0 | 0 |
For Amber Enterprises (I) Ltd - strike price 7800 expiring on 28JUL2026
Delta for 7800 PE is -0.41
Historical price for 7800 PE is as follows
On 22 Jun AMBER was trading at 7944.00. The strike last trading price was 322, which was -27.85 lower than the previous day. The implied volatity was 40.65, the open interest changed by 7 which increased total open position to 92
On 19 Jun AMBER was trading at 7889.00. The strike last trading price was 350, which was -5 lower than the previous day. The implied volatity was 39.65, the open interest changed by 83 which increased total open position to 86
On 18 Jun AMBER was trading at 7965.50. The strike last trading price was 355, which was 355 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 17 Jun AMBER was trading at 7864.00. The strike last trading price was 355, which was 355 higher than the previous day. The implied volatity was 36.24, the open interest changed by 0 which decreased total open position to 3
On 16 Jun AMBER was trading at 7810.50. The strike last trading price was 355, which was -220 lower than the previous day. The implied volatity was 36.24, the open interest changed by 1 which increased total open position to 2
On 15 Jun AMBER was trading at 7620.00. The strike last trading price was 575, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 12 Jun AMBER was trading at 7420.00. The strike last trading price was 575, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 11 Jun AMBER was trading at 7290.00. The strike last trading price was 575, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Jun AMBER was trading at 7625.00. The strike last trading price was 575, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Jun AMBER was trading at 7726.00. The strike last trading price was 575, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 8 Jun AMBER was trading at 7750.00. The strike last trading price was 575, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Jun AMBER was trading at 7822.00. The strike last trading price was 575, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 4 Jun AMBER was trading at 7617.00. The strike last trading price was 575, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 3 Jun AMBER was trading at 7508.00. The strike last trading price was 575, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Jun AMBER was trading at 7591.50. The strike last trading price was 575, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 1 Jun AMBER was trading at 7623.50. The strike last trading price was 575, which was 0 lower than the previous day. The implied volatity was 38.88, the open interest changed by 0 which decreased total open position to 1
On 29 May AMBER was trading at 7615.00. The strike last trading price was 575, which was -5 lower than the previous day. The implied volatity was 38.88, the open interest changed by 0 which decreased total open position to 1
On 27 May AMBER was trading at 7516.00. The strike last trading price was 580, which was -28.5 lower than the previous day. The implied volatity was 37.61, the open interest changed by 0 which decreased total open position to 0
