Historical option data for AMBER
12 Jun 2026 04:10 PM IST
| AMBER 30-Jun-2026 (16d) 7400 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.57
Vega: 0.07
Theta: -6.59
Gamma: 0.00068
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 12 Jun | 7420.00 | 270.2 | 59.2 (28.06%) | 34.34 | 4,053 | 41 | 405 | |||||||||
| 11 Jun | 7290.00 | 214.9 | -273.1 (-55.96%) | 37.96 | 660 | 21 | 362 | |||||||||
| 10 Jun | 7625.00 | 487.85 | -62.15 (-11.30%) | 43.05 | 4 | 1 | 342 | |||||||||
| 9 Jun | 7726.00 | 550 | 0 (0.00%) | 42.17 | 1 | 0 | 341 | |||||||||
| 8 Jun | 7750.00 | 550 | 20 (3.77%) | 42.17 | 1 | 0 | 341 | |||||||||
| 5 Jun | 7822.00 | 530 | 156 (41.71%) | 29.39 | 2 | 0 | 342 | |||||||||
| 4 Jun | 7617.00 | 374.35 | -7.65 (-2.00%) | 33.62 | 1 | 0 | 342 | |||||||||
| 3 Jun | 7508.00 | 594.5 | 0.5 (0.08%) | 39.59 | 11 | 0 | 342 | |||||||||
| 2 Jun | 7591.50 | 382 | -89 (-18.90%) | 39.59 | 11 | -2 | 342 | |||||||||
| 1 Jun | 7623.50 | 469.7 | -11.3 (-2.35%) | 38.61 | 293 | 5 | 341 | |||||||||
| 29 May | 7615.00 | 504 | 115 (29.56%) | 42.16 | 711 | -87 | 337 | |||||||||
| 27 May | 7516.00 | 391.15 | 88.15 (29.09%) | 33.24 | 1,108 | 107 | 429 | |||||||||
| 26 May | 7312.00 | 309 | -100 (-24.45%) | 34.98 | 424 | 162 | 324 | |||||||||
| 25 May | 7461.50 | 416 | 45 (12.13%) | 38.39 | 441 | 48 | 166 | |||||||||
| 22 May | 7359.00 | 400 | -98 (-19.68%) | 40.35 | 253 | 52 | 117 | |||||||||
| 21 May | 7537.00 | 501 | 247 (97.24%) | 38.93 | 187 | 13 | 65 | |||||||||
| 20 May | 7049.50 | 262.1 | -37.9 (-12.63%) | 40.38 | 22 | 11 | 52 | |||||||||
| 19 May | 7128.50 | 300 | -4 (-1.32%) | 39.45 | 51 | 17 | 41 | |||||||||
| 18 May | 7153.50 | 303.65 | -115.35 (-27.53%) | 38.79 | 39 | 23 | 23 | |||||||||
| 15 May | 8476.50 | 0 | -419 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 8288.50 | 0 | -419 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 8300.50 | 0 | -419 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 8163.50 | 0 | -419 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 8539.50 | 0 | -419 (-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%) | 1.78 | 0 | 0 | 0 | |||||||||
| 9 Apr | 6888.50 | 0 | 0 (0.00%) | 2.55 | 0 | 0 | 0 | |||||||||
| 8 Apr | 6944.00 | 0 | 0 (0.00%) | 1.93 | 0 | 0 | 0 | |||||||||
| 7 Apr | 6433.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 6405.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 6281.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Amber Enterprises (I) Ltd - strike price 7400 expiring on 30JUN2026
Delta for 7400 CE is 0.57
Historical price for 7400 CE is as follows
On 12 Jun AMBER was trading at 7420.00. The strike last trading price was 270.2, which was 59.2 higher than the previous day. The implied volatity was 34.34, the open interest changed by 41 which increased total open position to 405
On 11 Jun AMBER was trading at 7290.00. The strike last trading price was 214.9, which was -273.1 lower than the previous day. The implied volatity was 37.96, the open interest changed by 21 which increased total open position to 362
On 10 Jun AMBER was trading at 7625.00. The strike last trading price was 487.85, which was -62.15 lower than the previous day. The implied volatity was 43.05, the open interest changed by 1 which increased total open position to 342
On 9 Jun AMBER was trading at 7726.00. The strike last trading price was 550, which was 0 lower than the previous day. The implied volatity was 42.17, the open interest changed by 0 which decreased total open position to 341
On 8 Jun AMBER was trading at 7750.00. The strike last trading price was 550, which was 20 higher than the previous day. The implied volatity was 42.17, the open interest changed by 0 which decreased total open position to 341
On 5 Jun AMBER was trading at 7822.00. The strike last trading price was 530, which was 156 higher than the previous day. The implied volatity was 29.39, the open interest changed by 0 which decreased total open position to 342
On 4 Jun AMBER was trading at 7617.00. The strike last trading price was 374.35, which was -7.65 lower than the previous day. The implied volatity was 33.62, the open interest changed by 0 which decreased total open position to 342
On 3 Jun AMBER was trading at 7508.00. The strike last trading price was 594.5, which was 0.5 higher than the previous day. The implied volatity was 39.59, the open interest changed by 0 which decreased total open position to 342
On 2 Jun AMBER was trading at 7591.50. The strike last trading price was 382, which was -89 lower than the previous day. The implied volatity was 39.59, the open interest changed by -2 which decreased total open position to 342
On 1 Jun AMBER was trading at 7623.50. The strike last trading price was 469.7, which was -11.3 lower than the previous day. The implied volatity was 38.61, the open interest changed by 5 which increased total open position to 341
On 29 May AMBER was trading at 7615.00. The strike last trading price was 504, which was 115 higher than the previous day. The implied volatity was 42.16, the open interest changed by -87 which decreased total open position to 337
On 27 May AMBER was trading at 7516.00. The strike last trading price was 391.15, which was 88.15 higher than the previous day. The implied volatity was 33.24, the open interest changed by 107 which increased total open position to 429
On 26 May AMBER was trading at 7312.00. The strike last trading price was 309, which was -100 lower than the previous day. The implied volatity was 34.98, the open interest changed by 162 which increased total open position to 324
On 25 May AMBER was trading at 7461.50. The strike last trading price was 416, which was 45 higher than the previous day. The implied volatity was 38.39, the open interest changed by 48 which increased total open position to 166
On 22 May AMBER was trading at 7359.00. The strike last trading price was 400, which was -98 lower than the previous day. The implied volatity was 40.35, the open interest changed by 52 which increased total open position to 117
On 21 May AMBER was trading at 7537.00. The strike last trading price was 501, which was 247 higher than the previous day. The implied volatity was 38.93, the open interest changed by 13 which increased total open position to 65
On 20 May AMBER was trading at 7049.50. The strike last trading price was 262.1, which was -37.9 lower than the previous day. The implied volatity was 40.38, the open interest changed by 11 which increased total open position to 52
On 19 May AMBER was trading at 7128.50. The strike last trading price was 300, which was -4 lower than the previous day. The implied volatity was 39.45, the open interest changed by 17 which increased total open position to 41
On 18 May AMBER was trading at 7153.50. The strike last trading price was 303.65, which was -115.35 lower than the previous day. The implied volatity was 38.79, the open interest changed by 23 which increased total open position to 23
On 15 May AMBER was trading at 8476.50. The strike last trading price was 0, which was -419 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 -419 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 -419 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 -419 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 -419 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 1.78, 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 2.55, 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 1.93, the open interest changed by 0 which decreased total open position to 0
On 7 Apr AMBER was trading at 6433.50. 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 6 Apr AMBER was trading at 6405.00. 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 Apr AMBER was trading at 6281.50. 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 (16d) 7400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.44
Vega: 0.07
Theta: -4.72
Gamma: 0.00078
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 12 Jun | 7420.00 | 169.25 | -108.85 (-39.14%) | 30.09 | 885 | -13 | 588 |
| 11 Jun | 7290.00 | 282.4 | 129.9 (85.18%) | 34.25 | 1,479 | 208 | 611 |
| 10 Jun | 7625.00 | 160 | 44.5 (38.53%) | 36.17 | 3 | -2 | 404 |
| 9 Jun | 7726.00 | 115 | 30 (35.29%) | 34.38 | 25 | -6 | 418 |
| 8 Jun | 7750.00 | 85 | 7.5 (9.68%) | 27.81 | 2 | -1 | 424 |
| 5 Jun | 7822.00 | 76 | -124 (-62.00%) | 30.96 | 5 | -4 | 426 |
| 4 Jun | 7617.00 | 200 | -50 (-20.00%) | 37.88 | 2 | 0 | 430 |
| 3 Jun | 7508.00 | 250 | 80 (47.06%) | 32.86 | 15 | -4 | 432 |
| 2 Jun | 7591.50 | 170 | -3.15 (-1.82%) | 30.9 | 37 | -27 | 437 |
| 1 Jun | 7623.50 | 178.05 | -5.55 (-3.02%) | 34.29 | 1,517 | 80 | 465 |
| 29 May | 7615.00 | 160 | -53.2 (-24.95%) | 29.42 | 1,068 | 70 | 385 |
| 27 May | 7516.00 | 208.85 | -101.45 (-32.69%) | 30.93 | 695 | 80 | 318 |
| 26 May | 7312.00 | 297.1 | 20.95 (7.59%) | 31.29 | 560 | 143 | 248 |
| 25 May | 7461.50 | 257.95 | -106.6 (-29.24%) | 33.24 | 279 | 61 | 107 |
| 22 May | 7359.00 | 359.05 | -778.4 (-68.43%) | 38.55 | 178 | 45 | 45 |
| 21 May | 7537.00 | 0 | 0 | - | 0 | 0 | 0 |
| 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 | -1137.45 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 8288.50 | 0 | -1137.45 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 8300.50 | 0 | -1137.45 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 8163.50 | 0 | -1137.45 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 8539.50 | 0 | -1137.45 (-100.00%) | 0 | 0 | 0 | 0 |
| 8 May | 8824.50 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 8842.50 | 0 | 0 | - | 0 | 0 | 0 |
| 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 |
| 7 Apr | 6433.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 6405.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 6281.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Amber Enterprises (I) Ltd - strike price 7400 expiring on 30JUN2026
Delta for 7400 PE is -0.44
Historical price for 7400 PE is as follows
On 12 Jun AMBER was trading at 7420.00. The strike last trading price was 169.25, which was -108.85 lower than the previous day. The implied volatity was 30.09, the open interest changed by -13 which decreased total open position to 588
On 11 Jun AMBER was trading at 7290.00. The strike last trading price was 282.4, which was 129.9 higher than the previous day. The implied volatity was 34.25, the open interest changed by 208 which increased total open position to 611
On 10 Jun AMBER was trading at 7625.00. The strike last trading price was 160, which was 44.5 higher than the previous day. The implied volatity was 36.17, the open interest changed by -2 which decreased total open position to 404
On 9 Jun AMBER was trading at 7726.00. The strike last trading price was 115, which was 30 higher than the previous day. The implied volatity was 34.38, the open interest changed by -6 which decreased total open position to 418
On 8 Jun AMBER was trading at 7750.00. The strike last trading price was 85, which was 7.5 higher than the previous day. The implied volatity was 27.81, the open interest changed by -1 which decreased total open position to 424
On 5 Jun AMBER was trading at 7822.00. The strike last trading price was 76, which was -124 lower than the previous day. The implied volatity was 30.96, the open interest changed by -4 which decreased total open position to 426
On 4 Jun AMBER was trading at 7617.00. The strike last trading price was 200, which was -50 lower than the previous day. The implied volatity was 37.88, the open interest changed by 0 which decreased total open position to 430
On 3 Jun AMBER was trading at 7508.00. The strike last trading price was 250, which was 80 higher than the previous day. The implied volatity was 32.86, the open interest changed by -4 which decreased total open position to 432
On 2 Jun AMBER was trading at 7591.50. The strike last trading price was 170, which was -3.15 lower than the previous day. The implied volatity was 30.9, the open interest changed by -27 which decreased total open position to 437
On 1 Jun AMBER was trading at 7623.50. The strike last trading price was 178.05, which was -5.55 lower than the previous day. The implied volatity was 34.29, the open interest changed by 80 which increased total open position to 465
On 29 May AMBER was trading at 7615.00. The strike last trading price was 160, which was -53.2 lower than the previous day. The implied volatity was 29.42, the open interest changed by 70 which increased total open position to 385
On 27 May AMBER was trading at 7516.00. The strike last trading price was 208.85, which was -101.45 lower than the previous day. The implied volatity was 30.93, the open interest changed by 80 which increased total open position to 318
On 26 May AMBER was trading at 7312.00. The strike last trading price was 297.1, which was 20.95 higher than the previous day. The implied volatity was 31.29, the open interest changed by 143 which increased total open position to 248
On 25 May AMBER was trading at 7461.50. The strike last trading price was 257.95, which was -106.6 lower than the previous day. The implied volatity was 33.24, the open interest changed by 61 which increased total open position to 107
On 22 May AMBER was trading at 7359.00. The strike last trading price was 359.05, which was -778.4 lower than the previous day. The implied volatity was 38.55, the open interest changed by 45 which increased total open position to 45
On 21 May AMBER was trading at 7537.00. 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 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 -1137.45 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 -1137.45 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 -1137.45 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 -1137.45 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 -1137.45 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
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
On 7 Apr AMBER was trading at 6433.50. 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 6 Apr AMBER was trading at 6405.00. 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 Apr AMBER was trading at 6281.50. 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
