AMBER
Amber Enterprises (I) Ltd
Historical option data for AMBER
20 Feb 2026 04:14 PM IST
| AMBER 24-FEB-2026 6800 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.98
Vega: 0.33
Theta: -4.07
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 7650.50 | 835 | -185 | 55.92 | 8 | -4 | 141 | |||||||||
| 19 Feb | 7705.50 | 1020 | -97.1 | 48.3 | 4 | -1 | 146 | |||||||||
| 18 Feb | 7894.00 | 1117.1 | 65.4 | 56.46 | 6 | -5 | 147 | |||||||||
| 17 Feb | 7818.00 | 1055.05 | 50.95 | 70.28 | 18 | 2 | 152 | |||||||||
| 16 Feb | 7771.00 | 1003.9 | 34.55 | 68.47 | 11 | -6 | 148 | |||||||||
| 13 Feb | 7734.50 | 969.35 | 77.7 | 57.82 | 16 | 2 | 154 | |||||||||
| 12 Feb | 7784.50 | 891.65 | 58.65 | - | 31 | -17 | 153 | |||||||||
| 11 Feb | 7696.00 | 833 | 124.2 | - | 20 | -6 | 170 | |||||||||
| 10 Feb | 7510.50 | 708.65 | 273.3 | 25.86 | 369 | -17 | 262 | |||||||||
|
|
||||||||||||||||
| 9 Feb | 7048.00 | 428.9 | 232.5 | 51.07 | 5,167 | 49 | 284 | |||||||||
| 6 Feb | 6640.00 | 192.25 | 81.8 | 43.17 | 1,690 | 15 | 242 | |||||||||
| 5 Feb | 6399.50 | 111.1 | 1.65 | 42.73 | 705 | 30 | 227 | |||||||||
| 4 Feb | 6390.00 | 108 | 53.45 | 40.24 | 805 | 79 | 190 | |||||||||
| 3 Feb | 6193.50 | 54.35 | 16.35 | 38.4 | 554 | -35 | 110 | |||||||||
| 2 Feb | 5999.00 | 39.65 | -6.15 | 41.79 | 197 | -26 | 144 | |||||||||
| 1 Feb | 5993.00 | 49.95 | 17.55 | 43.92 | 1,380 | 79 | 178 | |||||||||
| 30 Jan | 5716.00 | 31 | 18.5 | 46.51 | 212 | 92 | 99 | |||||||||
| 29 Jan | 5547.00 | 12.3 | -957.45 | - | 0 | 0 | 2 | |||||||||
| 28 Jan | 5614.00 | 12.3 | -957.45 | 39.54 | 2 | 1 | 1 | |||||||||
| 27 Jan | 5510.00 | 969.75 | 0 | 16.82 | 0 | 0 | 0 | |||||||||
| 23 Jan | 5565.50 | 969.75 | 0 | 15.02 | 0 | 0 | 0 | |||||||||
| 22 Jan | 5732.00 | 969.75 | 0 | 12.92 | 0 | 0 | 0 | |||||||||
| 21 Jan | 5784.00 | 969.75 | 0 | 11.53 | 0 | 0 | 0 | |||||||||
| 20 Jan | 6033.00 | 969.75 | 0 | 8.78 | 0 | 0 | 0 | |||||||||
| 19 Jan | 6080.50 | 969.75 | 0 | 8.21 | 0 | 0 | 0 | |||||||||
| 16 Jan | 6145.00 | 969.75 | 0 | 6.65 | 0 | 0 | 0 | |||||||||
| 14 Jan | 6113.50 | 969.75 | 0 | 6.44 | 0 | 0 | 0 | |||||||||
| 13 Jan | 6145.50 | 969.75 | 0 | 6.87 | 0 | 0 | 0 | |||||||||
| 12 Jan | 6118.50 | 969.75 | 0 | 6.38 | 0 | 0 | 0 | |||||||||
| 9 Jan | 6329.50 | 969.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 6527.00 | 969.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 6653.00 | 969.75 | 0 | 0.68 | 0 | 0 | 0 | |||||||||
| 6 Jan | 6707.50 | 969.75 | 0 | 0.05 | 0 | 0 | 0 | |||||||||
| 5 Jan | 6712.00 | 969.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 6482.50 | 969.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 6447.50 | 969.75 | 0 | 2.36 | 0 | 0 | 0 | |||||||||
| 31 Dec | 6387.00 | 969.75 | - | - | 0 | 0 | 0 | |||||||||
| 30 Dec | 6264.50 | 969.75 | 0 | 4.15 | 0 | 0 | 0 | |||||||||
| 29 Dec | 6493.00 | 969.75 | 0 | 1.96 | 0 | 0 | 0 | |||||||||
| 26 Dec | 6652.00 | 969.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Dec | 6660.00 | 969.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Dec | 6654.50 | 969.75 | - | - | 0 | 0 | 0 | |||||||||
| 22 Dec | 6709.00 | 969.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Dec | 6681.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 18 Dec | 6585.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Dec | 6580.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Dec | 6779.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 15 Dec | 6801.50 | 969.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Dec | 6626.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 11 Dec | 6521.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Dec | 6566.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Dec | 6682.50 | 969.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Dec | 6451.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Dec | 6562.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 4 Dec | 6750.00 | 969.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Dec | 7026.50 | 969.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Dec | 7041.50 | 969.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Dec | 7072.50 | 969.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Nov | 7181.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Nov | 7103.00 | 969.75 | 0 | - | 0 | 0 | 0 | |||||||||
For Amber Enterprises (I) Ltd - strike price 6800 expiring on 24FEB2026
Delta for 6800 CE is 0.98
Historical price for 6800 CE is as follows
On 20 Feb AMBER was trading at 7650.50. The strike last trading price was 835, which was -185 lower than the previous day. The implied volatity was 55.92, the open interest changed by -4 which decreased total open position to 141
On 19 Feb AMBER was trading at 7705.50. The strike last trading price was 1020, which was -97.1 lower than the previous day. The implied volatity was 48.3, the open interest changed by -1 which decreased total open position to 146
On 18 Feb AMBER was trading at 7894.00. The strike last trading price was 1117.1, which was 65.4 higher than the previous day. The implied volatity was 56.46, the open interest changed by -5 which decreased total open position to 147
On 17 Feb AMBER was trading at 7818.00. The strike last trading price was 1055.05, which was 50.95 higher than the previous day. The implied volatity was 70.28, the open interest changed by 2 which increased total open position to 152
On 16 Feb AMBER was trading at 7771.00. The strike last trading price was 1003.9, which was 34.55 higher than the previous day. The implied volatity was 68.47, the open interest changed by -6 which decreased total open position to 148
On 13 Feb AMBER was trading at 7734.50. The strike last trading price was 969.35, which was 77.7 higher than the previous day. The implied volatity was 57.82, the open interest changed by 2 which increased total open position to 154
On 12 Feb AMBER was trading at 7784.50. The strike last trading price was 891.65, which was 58.65 higher than the previous day. The implied volatity was -, the open interest changed by -17 which decreased total open position to 153
On 11 Feb AMBER was trading at 7696.00. The strike last trading price was 833, which was 124.2 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 170
On 10 Feb AMBER was trading at 7510.50. The strike last trading price was 708.65, which was 273.3 higher than the previous day. The implied volatity was 25.86, the open interest changed by -17 which decreased total open position to 262
On 9 Feb AMBER was trading at 7048.00. The strike last trading price was 428.9, which was 232.5 higher than the previous day. The implied volatity was 51.07, the open interest changed by 49 which increased total open position to 284
On 6 Feb AMBER was trading at 6640.00. The strike last trading price was 192.25, which was 81.8 higher than the previous day. The implied volatity was 43.17, the open interest changed by 15 which increased total open position to 242
On 5 Feb AMBER was trading at 6399.50. The strike last trading price was 111.1, which was 1.65 higher than the previous day. The implied volatity was 42.73, the open interest changed by 30 which increased total open position to 227
On 4 Feb AMBER was trading at 6390.00. The strike last trading price was 108, which was 53.45 higher than the previous day. The implied volatity was 40.24, the open interest changed by 79 which increased total open position to 190
On 3 Feb AMBER was trading at 6193.50. The strike last trading price was 54.35, which was 16.35 higher than the previous day. The implied volatity was 38.4, the open interest changed by -35 which decreased total open position to 110
On 2 Feb AMBER was trading at 5999.00. The strike last trading price was 39.65, which was -6.15 lower than the previous day. The implied volatity was 41.79, the open interest changed by -26 which decreased total open position to 144
On 1 Feb AMBER was trading at 5993.00. The strike last trading price was 49.95, which was 17.55 higher than the previous day. The implied volatity was 43.92, the open interest changed by 79 which increased total open position to 178
On 30 Jan AMBER was trading at 5716.00. The strike last trading price was 31, which was 18.5 higher than the previous day. The implied volatity was 46.51, the open interest changed by 92 which increased total open position to 99
On 29 Jan AMBER was trading at 5547.00. The strike last trading price was 12.3, which was -957.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 28 Jan AMBER was trading at 5614.00. The strike last trading price was 12.3, which was -957.45 lower than the previous day. The implied volatity was 39.54, the open interest changed by 1 which increased total open position to 1
On 27 Jan AMBER was trading at 5510.00. The strike last trading price was 969.75, which was 0 lower than the previous day. The implied volatity was 16.82, the open interest changed by 0 which decreased total open position to 0
On 23 Jan AMBER was trading at 5565.50. The strike last trading price was 969.75, which was 0 lower than the previous day. The implied volatity was 15.02, the open interest changed by 0 which decreased total open position to 0
On 22 Jan AMBER was trading at 5732.00. The strike last trading price was 969.75, which was 0 lower than the previous day. The implied volatity was 12.92, the open interest changed by 0 which decreased total open position to 0
On 21 Jan AMBER was trading at 5784.00. The strike last trading price was 969.75, which was 0 lower than the previous day. The implied volatity was 11.53, the open interest changed by 0 which decreased total open position to 0
On 20 Jan AMBER was trading at 6033.00. The strike last trading price was 969.75, which was 0 lower than the previous day. The implied volatity was 8.78, the open interest changed by 0 which decreased total open position to 0
On 19 Jan AMBER was trading at 6080.50. The strike last trading price was 969.75, which was 0 lower than the previous day. The implied volatity was 8.21, the open interest changed by 0 which decreased total open position to 0
On 16 Jan AMBER was trading at 6145.00. The strike last trading price was 969.75, which was 0 lower than the previous day. The implied volatity was 6.65, the open interest changed by 0 which decreased total open position to 0
On 14 Jan AMBER was trading at 6113.50. The strike last trading price was 969.75, which was 0 lower than the previous day. The implied volatity was 6.44, the open interest changed by 0 which decreased total open position to 0
On 13 Jan AMBER was trading at 6145.50. The strike last trading price was 969.75, which was 0 lower than the previous day. The implied volatity was 6.87, the open interest changed by 0 which decreased total open position to 0
On 12 Jan AMBER was trading at 6118.50. The strike last trading price was 969.75, which was 0 lower than the previous day. The implied volatity was 6.38, the open interest changed by 0 which decreased total open position to 0
On 9 Jan AMBER was trading at 6329.50. The strike last trading price was 969.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Jan AMBER was trading at 6527.00. The strike last trading price was 969.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jan AMBER was trading at 6653.00. The strike last trading price was 969.75, which was 0 lower than the previous day. The implied volatity was 0.68, the open interest changed by 0 which decreased total open position to 0
On 6 Jan AMBER was trading at 6707.50. The strike last trading price was 969.75, which was 0 lower than the previous day. The implied volatity was 0.05, the open interest changed by 0 which decreased total open position to 0
On 5 Jan AMBER was trading at 6712.00. The strike last trading price was 969.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jan AMBER was trading at 6482.50. The strike last trading price was 969.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Jan AMBER was trading at 6447.50. The strike last trading price was 969.75, which was 0 lower than the previous day. The implied volatity was 2.36, the open interest changed by 0 which decreased total open position to 0
On 31 Dec AMBER was trading at 6387.00. The strike last trading price was 969.75, 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 30 Dec AMBER was trading at 6264.50. The strike last trading price was 969.75, which was 0 lower than the previous day. The implied volatity was 4.15, the open interest changed by 0 which decreased total open position to 0
On 29 Dec AMBER was trading at 6493.00. The strike last trading price was 969.75, which was 0 lower than the previous day. The implied volatity was 1.96, the open interest changed by 0 which decreased total open position to 0
On 26 Dec AMBER was trading at 6652.00. The strike last trading price was 969.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Dec AMBER was trading at 6660.00. The strike last trading price was 969.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Dec AMBER was trading at 6654.50. The strike last trading price was 969.75, 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 22 Dec AMBER was trading at 6709.00. The strike last trading price was 969.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Dec AMBER was trading at 6681.00. 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 18 Dec AMBER was trading at 6585.50. 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 17 Dec AMBER was trading at 6580.50. 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 16 Dec AMBER was trading at 6779.50. 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 15 Dec AMBER was trading at 6801.50. The strike last trading price was 969.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Dec AMBER was trading at 6626.00. 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 11 Dec AMBER was trading at 6521.50. 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 Dec AMBER was trading at 6566.50. 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 9 Dec AMBER was trading at 6682.50. The strike last trading price was 969.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Dec AMBER was trading at 6451.00. 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 5 Dec AMBER was trading at 6562.50. 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 4 Dec AMBER was trading at 6750.00. The strike last trading price was 969.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Dec AMBER was trading at 7026.50. The strike last trading price was 969.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Dec AMBER was trading at 7041.50. The strike last trading price was 969.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Dec AMBER was trading at 7072.50. The strike last trading price was 969.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Nov AMBER was trading at 7181.00. 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 27 Nov AMBER was trading at 7103.00. The strike last trading price was 969.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| AMBER 24FEB2026 6800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.04
Vega: 0.64
Theta: -4.97
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 7650.50 | 8 | -0.15 | 63.61 | 192 | -59 | 245 |
| 19 Feb | 7705.50 | 8.8 | 3.9 | 61.8 | 121 | -29 | 302 |
| 18 Feb | 7894.00 | 4.7 | -6.15 | 58.06 | 186 | -31 | 334 |
| 17 Feb | 7818.00 | 10.1 | -5.7 | 59.02 | 164 | -85 | 367 |
| 16 Feb | 7771.00 | 15.65 | -7.15 | 57.78 | 125 | -20 | 452 |
| 13 Feb | 7734.50 | 22.05 | -1.35 | 51.87 | 472 | -47 | 472 |
| 12 Feb | 7784.50 | 21.1 | -15.55 | 51.89 | 672 | -88 | 520 |
| 11 Feb | 7696.00 | 34.55 | -26.6 | 52.15 | 1,537 | -4 | 608 |
| 10 Feb | 7510.50 | 61.9 | -140.85 | 51.84 | 4,246 | 311 | 614 |
| 9 Feb | 7048.00 | 201.65 | -132.5 | 55.74 | 2,043 | 261 | 290 |
| 6 Feb | 6640.00 | 345 | -148.25 | 45.64 | 7 | 2 | 30 |
| 5 Feb | 6399.50 | 493.25 | -155.1 | 44.4 | 1 | 0 | 28 |
| 4 Feb | 6390.00 | 648.35 | -183.65 | - | 0 | 0 | 28 |
| 3 Feb | 6193.50 | 648.35 | -183.65 | 39.2 | 16 | 5 | 27 |
| 2 Feb | 5999.00 | 832 | -508 | - | 0 | 0 | 22 |
| 1 Feb | 5993.00 | 832 | -508 | 49.9 | 2 | -1 | 23 |
| 30 Jan | 5716.00 | 1340 | 140 | - | 0 | 0 | 24 |
| 29 Jan | 5547.00 | 1340 | 140 | - | 0 | 0 | 0 |
| 28 Jan | 5614.00 | 1340 | 140 | - | 0 | 0 | 24 |
| 27 Jan | 5510.00 | 1340 | 140 | 75.36 | 4 | 2 | 23 |
| 23 Jan | 5565.50 | 1200 | 207.7 | 37.08 | 4 | 1 | 18 |
| 22 Jan | 5732.00 | 992.3 | -71.7 | 26.23 | 4 | 1 | 14 |
| 21 Jan | 5784.00 | 1064 | 193.95 | 57.42 | 5 | 2 | 12 |
| 20 Jan | 6033.00 | 870.05 | 340.8 | 56 | 16 | 10 | 10 |
| 19 Jan | 6080.50 | 529.25 | 0 | - | 0 | 0 | 0 |
| 16 Jan | 6145.00 | 529.25 | 0 | - | 0 | 0 | 0 |
| 14 Jan | 6113.50 | 529.25 | 0 | - | 0 | 0 | 0 |
| 13 Jan | 6145.50 | 529.25 | 0 | - | 0 | 0 | 0 |
| 12 Jan | 6118.50 | 529.25 | 0 | - | 0 | 0 | 0 |
| 9 Jan | 6329.50 | 529.25 | 0 | - | 0 | 0 | 0 |
| 8 Jan | 6527.00 | 529.25 | 0 | - | 0 | 0 | 0 |
| 7 Jan | 6653.00 | 529.25 | 0 | - | 0 | 0 | 0 |
| 6 Jan | 6707.50 | 529.25 | 0 | 0 | 0 | 0 | 0 |
| 5 Jan | 6712.00 | 529.25 | 0 | - | 0 | 0 | 0 |
| 2 Jan | 6482.50 | 529.25 | 0 | - | 0 | 0 | 0 |
| 1 Jan | 6447.50 | 529.25 | 0 | - | 0 | 0 | 0 |
| 31 Dec | 6387.00 | 529.25 | - | - | 0 | 0 | 0 |
| 30 Dec | 6264.50 | 529.25 | 0 | - | 0 | 0 | 0 |
| 29 Dec | 6493.00 | 529.25 | 0 | - | 0 | 0 | 0 |
| 26 Dec | 6652.00 | 529.25 | 0 | - | 0 | 0 | 0 |
| 24 Dec | 6660.00 | 529.25 | 0 | 0.04 | 0 | 0 | 0 |
| 23 Dec | 6654.50 | 529.25 | - | - | 0 | 0 | 0 |
| 22 Dec | 6709.00 | 529.25 | 0 | - | 0 | 0 | 0 |
| 19 Dec | 6681.00 | - | - | - | 0 | 0 | 0 |
| 18 Dec | 6585.50 | - | - | - | 0 | 0 | 0 |
| 17 Dec | 6580.50 | - | - | - | 0 | 0 | 0 |
| 16 Dec | 6779.50 | - | - | - | 0 | 0 | 0 |
| 15 Dec | 6801.50 | 529.25 | 0 | 1.16 | 0 | 0 | 0 |
| 12 Dec | 6626.00 | - | - | - | 0 | 0 | 0 |
| 11 Dec | 6521.50 | - | - | - | 0 | 0 | 0 |
| 10 Dec | 6566.50 | - | - | - | 0 | 0 | 0 |
| 9 Dec | 6682.50 | 529.25 | 0 | - | 0 | 0 | 0 |
| 8 Dec | 6451.00 | - | - | - | 0 | 0 | 0 |
| 5 Dec | 6562.50 | - | - | - | 0 | 0 | 0 |
| 4 Dec | 6750.00 | 529.25 | 0 | 0.61 | 0 | 0 | 0 |
| 3 Dec | 7026.50 | 529.25 | 0 | 2.8 | 0 | 0 | 0 |
| 2 Dec | 7041.50 | 529.25 | 0 | 2.91 | 0 | 0 | 0 |
| 1 Dec | 7072.50 | 529.25 | 0 | 3.18 | 0 | 0 | 0 |
| 28 Nov | 7181.00 | - | - | - | 0 | 0 | 0 |
| 27 Nov | 7103.00 | 529.25 | 0 | 3.35 | 0 | 0 | 0 |
For Amber Enterprises (I) Ltd - strike price 6800 expiring on 24FEB2026
Delta for 6800 PE is -0.04
Historical price for 6800 PE is as follows
On 20 Feb AMBER was trading at 7650.50. The strike last trading price was 8, which was -0.15 lower than the previous day. The implied volatity was 63.61, the open interest changed by -59 which decreased total open position to 245
On 19 Feb AMBER was trading at 7705.50. The strike last trading price was 8.8, which was 3.9 higher than the previous day. The implied volatity was 61.8, the open interest changed by -29 which decreased total open position to 302
On 18 Feb AMBER was trading at 7894.00. The strike last trading price was 4.7, which was -6.15 lower than the previous day. The implied volatity was 58.06, the open interest changed by -31 which decreased total open position to 334
On 17 Feb AMBER was trading at 7818.00. The strike last trading price was 10.1, which was -5.7 lower than the previous day. The implied volatity was 59.02, the open interest changed by -85 which decreased total open position to 367
On 16 Feb AMBER was trading at 7771.00. The strike last trading price was 15.65, which was -7.15 lower than the previous day. The implied volatity was 57.78, the open interest changed by -20 which decreased total open position to 452
On 13 Feb AMBER was trading at 7734.50. The strike last trading price was 22.05, which was -1.35 lower than the previous day. The implied volatity was 51.87, the open interest changed by -47 which decreased total open position to 472
On 12 Feb AMBER was trading at 7784.50. The strike last trading price was 21.1, which was -15.55 lower than the previous day. The implied volatity was 51.89, the open interest changed by -88 which decreased total open position to 520
On 11 Feb AMBER was trading at 7696.00. The strike last trading price was 34.55, which was -26.6 lower than the previous day. The implied volatity was 52.15, the open interest changed by -4 which decreased total open position to 608
On 10 Feb AMBER was trading at 7510.50. The strike last trading price was 61.9, which was -140.85 lower than the previous day. The implied volatity was 51.84, the open interest changed by 311 which increased total open position to 614
On 9 Feb AMBER was trading at 7048.00. The strike last trading price was 201.65, which was -132.5 lower than the previous day. The implied volatity was 55.74, the open interest changed by 261 which increased total open position to 290
On 6 Feb AMBER was trading at 6640.00. The strike last trading price was 345, which was -148.25 lower than the previous day. The implied volatity was 45.64, the open interest changed by 2 which increased total open position to 30
On 5 Feb AMBER was trading at 6399.50. The strike last trading price was 493.25, which was -155.1 lower than the previous day. The implied volatity was 44.4, the open interest changed by 0 which decreased total open position to 28
On 4 Feb AMBER was trading at 6390.00. The strike last trading price was 648.35, which was -183.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28
On 3 Feb AMBER was trading at 6193.50. The strike last trading price was 648.35, which was -183.65 lower than the previous day. The implied volatity was 39.2, the open interest changed by 5 which increased total open position to 27
On 2 Feb AMBER was trading at 5999.00. The strike last trading price was 832, which was -508 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 1 Feb AMBER was trading at 5993.00. The strike last trading price was 832, which was -508 lower than the previous day. The implied volatity was 49.9, the open interest changed by -1 which decreased total open position to 23
On 30 Jan AMBER was trading at 5716.00. The strike last trading price was 1340, which was 140 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 29 Jan AMBER was trading at 5547.00. The strike last trading price was 1340, which was 140 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Jan AMBER was trading at 5614.00. The strike last trading price was 1340, which was 140 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 27 Jan AMBER was trading at 5510.00. The strike last trading price was 1340, which was 140 higher than the previous day. The implied volatity was 75.36, the open interest changed by 2 which increased total open position to 23
On 23 Jan AMBER was trading at 5565.50. The strike last trading price was 1200, which was 207.7 higher than the previous day. The implied volatity was 37.08, the open interest changed by 1 which increased total open position to 18
On 22 Jan AMBER was trading at 5732.00. The strike last trading price was 992.3, which was -71.7 lower than the previous day. The implied volatity was 26.23, the open interest changed by 1 which increased total open position to 14
On 21 Jan AMBER was trading at 5784.00. The strike last trading price was 1064, which was 193.95 higher than the previous day. The implied volatity was 57.42, the open interest changed by 2 which increased total open position to 12
On 20 Jan AMBER was trading at 6033.00. The strike last trading price was 870.05, which was 340.8 higher than the previous day. The implied volatity was 56, the open interest changed by 10 which increased total open position to 10
On 19 Jan AMBER was trading at 6080.50. The strike last trading price was 529.25, 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 Jan AMBER was trading at 6145.00. The strike last trading price was 529.25, 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 14 Jan AMBER was trading at 6113.50. The strike last trading price was 529.25, 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 Jan AMBER was trading at 6145.50. The strike last trading price was 529.25, 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 12 Jan AMBER was trading at 6118.50. The strike last trading price was 529.25, 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 Jan AMBER was trading at 6329.50. The strike last trading price was 529.25, 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 Jan AMBER was trading at 6527.00. The strike last trading price was 529.25, 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 Jan AMBER was trading at 6653.00. The strike last trading price was 529.25, 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 Jan AMBER was trading at 6707.50. The strike last trading price was 529.25, 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 0
On 5 Jan AMBER was trading at 6712.00. The strike last trading price was 529.25, 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 Jan AMBER was trading at 6482.50. The strike last trading price was 529.25, 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 Jan AMBER was trading at 6447.50. The strike last trading price was 529.25, 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 31 Dec AMBER was trading at 6387.00. The strike last trading price was 529.25, 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 30 Dec AMBER was trading at 6264.50. The strike last trading price was 529.25, 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 Dec AMBER was trading at 6493.00. The strike last trading price was 529.25, 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 26 Dec AMBER was trading at 6652.00. The strike last trading price was 529.25, 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 24 Dec AMBER was trading at 6660.00. The strike last trading price was 529.25, which was 0 lower than the previous day. The implied volatity was 0.04, the open interest changed by 0 which decreased total open position to 0
On 23 Dec AMBER was trading at 6654.50. The strike last trading price was 529.25, 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 22 Dec AMBER was trading at 6709.00. The strike last trading price was 529.25, 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 Dec AMBER was trading at 6681.00. 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 18 Dec AMBER was trading at 6585.50. 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 17 Dec AMBER was trading at 6580.50. 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 16 Dec AMBER was trading at 6779.50. 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 15 Dec AMBER was trading at 6801.50. The strike last trading price was 529.25, which was 0 lower than the previous day. The implied volatity was 1.16, the open interest changed by 0 which decreased total open position to 0
On 12 Dec AMBER was trading at 6626.00. 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 11 Dec AMBER was trading at 6521.50. 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 Dec AMBER was trading at 6566.50. 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 9 Dec AMBER was trading at 6682.50. The strike last trading price was 529.25, 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 Dec AMBER was trading at 6451.00. 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 5 Dec AMBER was trading at 6562.50. 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 4 Dec AMBER was trading at 6750.00. The strike last trading price was 529.25, which was 0 lower than the previous day. The implied volatity was 0.61, the open interest changed by 0 which decreased total open position to 0
On 3 Dec AMBER was trading at 7026.50. The strike last trading price was 529.25, which was 0 lower than the previous day. The implied volatity was 2.8, the open interest changed by 0 which decreased total open position to 0
On 2 Dec AMBER was trading at 7041.50. The strike last trading price was 529.25, which was 0 lower than the previous day. The implied volatity was 2.91, the open interest changed by 0 which decreased total open position to 0
On 1 Dec AMBER was trading at 7072.50. The strike last trading price was 529.25, which was 0 lower than the previous day. The implied volatity was 3.18, the open interest changed by 0 which decreased total open position to 0
On 28 Nov AMBER was trading at 7181.00. 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 27 Nov AMBER was trading at 7103.00. The strike last trading price was 529.25, which was 0 lower than the previous day. The implied volatity was 3.35, the open interest changed by 0 which decreased total open position to 0
