AMBER
Amber Enterprises (I) Ltd
Historical option data for AMBER
22 Apr 2026 04:10 PM IST
| AMBER 28-Apr-2026 (5d) 7500 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.88
Vega: 0.02
Theta: -4.91
Gamma: 0.00071
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 Apr | 7803.50 | 337.8 | -44.55000000000001 | 27.98 | 243 | -81 | 580 | |||||||||
| 21 Apr | 7858.50 | 379.5 | -105.05000000000001 | 33.5 | 672 | -367 | 662 | |||||||||
| 20 Apr | 7980.50 | 480 | -31.30000000000001 | 38.24 | 135 | -37 | 1,025 | |||||||||
| 17 Apr | 7958.50 | 497.2 | 119.94999999999999 | 32.34 | 665 | -215 | 1,063 | |||||||||
| 16 Apr | 7714.50 | 375.05 | 94.5 | 43.73 | 4,004 | -902 | 1,282 | |||||||||
| 15 Apr | 7506.50 | 271.5 | 96.44999999999999 | 47.58 | 6,724 | 487 | 2,268 | |||||||||
| 13 Apr | 7178.50 | 174.15 | -2.25 | 49.95 | 4,162 | 1,081 | 1,785 | |||||||||
| 10 Apr | 7245.00 | 183.1 | 80.05 | 43.01 | 5,563 | 120 | 711 | |||||||||
| 9 Apr | 6888.50 | 117.8 | 10.95 | 47.1 | 1,515 | 59 | 588 | |||||||||
| 8 Apr | 6944.00 | 111.9 | 72.75 | 45.16 | 2,975 | 143 | 528 | |||||||||
| 7 Apr | 6433.50 | 37.6 | -7.6 | 48.25 | 279 | 62 | 379 | |||||||||
| 6 Apr | 6405.00 | 46 | 9.4 | 49.65 | 844 | -43 | 324 | |||||||||
| 2 Apr | 6281.50 | 36.5 | -26.7 | 47.97 | 487 | -7 | 357 | |||||||||
| 1 Apr | 6579.50 | 64.2 | 9.5 | 45.72 | 742 | 224 | 365 | |||||||||
| 30 Mar | 6549.00 | 51.2 | -48.65 | 40.62 | 242 | 90 | 141 | |||||||||
| 27 Mar | 6602.00 | 98 | -20.7 | 46.39 | 56 | -5 | 51 | |||||||||
| 25 Mar | 6746.50 | 121 | 56 | 41.53 | 64 | 32 | 47 | |||||||||
| 24 Mar | 6452.00 | 65 | 21.8 | 42.62 | 6 | 0 | 14 | |||||||||
| 23 Mar | 6289.00 | 43.2 | -54.8 | 42.09 | 8 | 4 | 13 | |||||||||
| 20 Mar | 6654.50 | 98 | 2.65 | 38.77 | 4 | 2 | 10 | |||||||||
| 19 Mar | 6677.00 | 95.35 | -61.65 | 36.58 | 1 | 0 | 9 | |||||||||
| 18 Mar | 6850.00 | 157 | 43.05 | 39.84 | 1 | 0 | 8 | |||||||||
| 17 Mar | 6778.00 | 113.95 | -74.05 | - | 5 | 0 | 8 | |||||||||
| 16 Mar | 6528.50 | 113.95 | -74.05 | 44.77 | 5 | 1 | 8 | |||||||||
| 13 Mar | 6446.00 | 188 | -62 | 55.48 | 4 | 3 | 6 | |||||||||
| 12 Mar | 6929.50 | 250 | -150 | 43.69 | 1 | 0 | 2 | |||||||||
| 11 Mar | 7308.00 | 400 | -536.95 | 42.74 | 2 | 1 | 1 | |||||||||
| 10 Mar | 7507.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 7310.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 7872.50 | 936.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 7825.50 | 936.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 7657.00 | 936.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 7884.50 | 936.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 7974.00 | 936.95 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 26 Feb | 7942.50 | 936.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 8044.50 | 936.95 | 0 | - | 0 | 0 | 0 | |||||||||
For Amber Enterprises (I) Ltd - strike price 7500 expiring on 28APR2026
Delta for 7500 CE is 0.88
Historical price for 7500 CE is as follows
On 22 Apr AMBER was trading at 7803.50. The strike last trading price was 337.8, which was -44.55000000000001 lower than the previous day. The implied volatity was 27.98, the open interest changed by -81 which decreased total open position to 580
On 21 Apr AMBER was trading at 7858.50. The strike last trading price was 379.5, which was -105.05000000000001 lower than the previous day. The implied volatity was 33.5, the open interest changed by -367 which decreased total open position to 662
On 20 Apr AMBER was trading at 7980.50. The strike last trading price was 480, which was -31.30000000000001 lower than the previous day. The implied volatity was 38.24, the open interest changed by -37 which decreased total open position to 1025
On 17 Apr AMBER was trading at 7958.50. The strike last trading price was 497.2, which was 119.94999999999999 higher than the previous day. The implied volatity was 32.34, the open interest changed by -215 which decreased total open position to 1063
On 16 Apr AMBER was trading at 7714.50. The strike last trading price was 375.05, which was 94.5 higher than the previous day. The implied volatity was 43.73, the open interest changed by -902 which decreased total open position to 1282
On 15 Apr AMBER was trading at 7506.50. The strike last trading price was 271.5, which was 96.44999999999999 higher than the previous day. The implied volatity was 47.58, the open interest changed by 487 which increased total open position to 2268
On 13 Apr AMBER was trading at 7178.50. The strike last trading price was 174.15, which was -2.25 lower than the previous day. The implied volatity was 49.95, the open interest changed by 1081 which increased total open position to 1785
On 10 Apr AMBER was trading at 7245.00. The strike last trading price was 183.1, which was 80.05 higher than the previous day. The implied volatity was 43.01, the open interest changed by 120 which increased total open position to 711
On 9 Apr AMBER was trading at 6888.50. The strike last trading price was 117.8, which was 10.95 higher than the previous day. The implied volatity was 47.1, the open interest changed by 59 which increased total open position to 588
On 8 Apr AMBER was trading at 6944.00. The strike last trading price was 111.9, which was 72.75 higher than the previous day. The implied volatity was 45.16, the open interest changed by 143 which increased total open position to 528
On 7 Apr AMBER was trading at 6433.50. The strike last trading price was 37.6, which was -7.6 lower than the previous day. The implied volatity was 48.25, the open interest changed by 62 which increased total open position to 379
On 6 Apr AMBER was trading at 6405.00. The strike last trading price was 46, which was 9.4 higher than the previous day. The implied volatity was 49.65, the open interest changed by -43 which decreased total open position to 324
On 2 Apr AMBER was trading at 6281.50. The strike last trading price was 36.5, which was -26.7 lower than the previous day. The implied volatity was 47.97, the open interest changed by -7 which decreased total open position to 357
On 1 Apr AMBER was trading at 6579.50. The strike last trading price was 64.2, which was 9.5 higher than the previous day. The implied volatity was 45.72, the open interest changed by 224 which increased total open position to 365
On 30 Mar AMBER was trading at 6549.00. The strike last trading price was 51.2, which was -48.65 lower than the previous day. The implied volatity was 40.62, the open interest changed by 90 which increased total open position to 141
On 27 Mar AMBER was trading at 6602.00. The strike last trading price was 98, which was -20.7 lower than the previous day. The implied volatity was 46.39, the open interest changed by -5 which decreased total open position to 51
On 25 Mar AMBER was trading at 6746.50. The strike last trading price was 121, which was 56 higher than the previous day. The implied volatity was 41.53, the open interest changed by 32 which increased total open position to 47
On 24 Mar AMBER was trading at 6452.00. The strike last trading price was 65, which was 21.8 higher than the previous day. The implied volatity was 42.62, the open interest changed by 0 which decreased total open position to 14
On 23 Mar AMBER was trading at 6289.00. The strike last trading price was 43.2, which was -54.8 lower than the previous day. The implied volatity was 42.09, the open interest changed by 4 which increased total open position to 13
On 20 Mar AMBER was trading at 6654.50. The strike last trading price was 98, which was 2.65 higher than the previous day. The implied volatity was 38.77, the open interest changed by 2 which increased total open position to 10
On 19 Mar AMBER was trading at 6677.00. The strike last trading price was 95.35, which was -61.65 lower than the previous day. The implied volatity was 36.58, the open interest changed by 0 which decreased total open position to 9
On 18 Mar AMBER was trading at 6850.00. The strike last trading price was 157, which was 43.05 higher than the previous day. The implied volatity was 39.84, the open interest changed by 0 which decreased total open position to 8
On 17 Mar AMBER was trading at 6778.00. The strike last trading price was 113.95, which was -74.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 16 Mar AMBER was trading at 6528.50. The strike last trading price was 113.95, which was -74.05 lower than the previous day. The implied volatity was 44.77, the open interest changed by 1 which increased total open position to 8
On 13 Mar AMBER was trading at 6446.00. The strike last trading price was 188, which was -62 lower than the previous day. The implied volatity was 55.48, the open interest changed by 3 which increased total open position to 6
On 12 Mar AMBER was trading at 6929.50. The strike last trading price was 250, which was -150 lower than the previous day. The implied volatity was 43.69, the open interest changed by 0 which decreased total open position to 2
On 11 Mar AMBER was trading at 7308.00. The strike last trading price was 400, which was -536.95 lower than the previous day. The implied volatity was 42.74, the open interest changed by 1 which increased total open position to 1
On 10 Mar AMBER was trading at 7507.50. 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 Mar AMBER was trading at 7310.50. 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 6 Mar AMBER was trading at 7872.50. The strike last trading price was 936.95, 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 Mar AMBER was trading at 7825.50. The strike last trading price was 936.95, 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 936.95, 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 Mar AMBER was trading at 7884.50. The strike last trading price was 936.95, 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 Feb AMBER was trading at 7974.00. The strike last trading price was 936.95, 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 Feb AMBER was trading at 7942.50. The strike last trading price was 936.95, 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 25 Feb AMBER was trading at 8044.50. The strike last trading price was 936.95, 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-Apr-2026 (5d) 7500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.18
Vega: 0.03
Theta: -6.28
Gamma: 0.00074
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Apr | 7803.50 | 33.7 | -22.4 | 33.87 | 824 | 100 | 736 |
| 21 Apr | 7858.50 | 54.55 | -4.150000000000006 | 41 | 1,346 | -3 | 711 |
| 20 Apr | 7980.50 | 63.95 | -6.6499999999999915 | 48.56 | 1,307 | 35 | 713 |
| 17 Apr | 7958.50 | 66 | -81.25 | 41.73 | 1,868 | -18 | 686 |
| 16 Apr | 7714.50 | 151.15 | -100.35 | 44.7 | 2,163 | 231 | 703 |
| 15 Apr | 7506.50 | 255.9 | -205.04999999999998 | 45.11 | 854 | 342 | 478 |
| 13 Apr | 7178.50 | 448.3 | 0.1500000000000341 | 46.56 | 149 | 70 | 103 |
| 10 Apr | 7245.00 | 448 | -193.25 | 49.42 | 18 | 4 | 32 |
| 9 Apr | 6888.50 | 641 | -491.05 | - | 0 | 0 | 28 |
| 8 Apr | 6944.00 | 641 | -491.05 | 47.04 | 12 | 0 | 28 |
| 7 Apr | 6433.50 | 1132.05 | 47.05 | 65.87 | 3 | 0 | 28 |
| 6 Apr | 6405.00 | 1085 | 93 | - | 0 | 0 | 28 |
| 2 Apr | 6281.50 | 1085 | 93 | - | 0 | 0 | 28 |
| 1 Apr | 6579.50 | 1085 | 93 | - | 0 | 0 | 28 |
| 30 Mar | 6549.00 | 1085 | 93 | 64.97 | 16 | 3 | 27 |
| 27 Mar | 6602.00 | 992 | 134.75 | 52.91 | 18 | 12 | 18 |
| 25 Mar | 6746.50 | 857.25 | -302.75 | 52.42 | 4 | 0 | 6 |
| 24 Mar | 6452.00 | 1160 | 399 | 62.52 | 4 | 3 | 5 |
| 23 Mar | 6289.00 | 761 | -370 | - | 0 | 0 | 2 |
| 20 Mar | 6654.50 | 761 | -370 | - | 0 | 0 | 2 |
| 19 Mar | 6677.00 | 761 | -370 | - | 0 | 0 | 2 |
| 18 Mar | 6850.00 | 761 | -370 | 42.58 | 1 | 0 | 1 |
| 17 Mar | 6778.00 | 1131 | 709.25 | - | 1 | 0 | 1 |
| 16 Mar | 6528.50 | 1131 | 709.25 | 58.13 | 1 | 0 | 0 |
| 13 Mar | 6446.00 | 421.75 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 6929.50 | 421.75 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 7308.00 | 421.75 | 0 | 0.7 | 0 | 0 | 0 |
| 10 Mar | 7507.50 | - | - | - | 0 | 0 | 0 |
| 9 Mar | 7310.50 | - | - | - | 0 | 0 | 0 |
| 6 Mar | 7872.50 | 421.75 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 7825.50 | 421.75 | 0 | 3.28 | 0 | 0 | 0 |
| 4 Mar | 7657.00 | 421.75 | 0 | 2.36 | 0 | 0 | 0 |
| 2 Mar | 7884.50 | 421.75 | 0 | 4.18 | 0 | 0 | 0 |
| 27 Feb | 7974.00 | 421.75 | 0 | 4.63 | 0 | 0 | 0 |
| 26 Feb | 7942.50 | 421.75 | 0 | 4.59 | 0 | 0 | 0 |
| 25 Feb | 8044.50 | 0 | 0 | 4.8 | 0 | 0 | 0 |
For Amber Enterprises (I) Ltd - strike price 7500 expiring on 28APR2026
Delta for 7500 PE is -0.18
Historical price for 7500 PE is as follows
On 22 Apr AMBER was trading at 7803.50. The strike last trading price was 33.7, which was -22.4 lower than the previous day. The implied volatity was 33.87, the open interest changed by 100 which increased total open position to 736
On 21 Apr AMBER was trading at 7858.50. The strike last trading price was 54.55, which was -4.150000000000006 lower than the previous day. The implied volatity was 41, the open interest changed by -3 which decreased total open position to 711
On 20 Apr AMBER was trading at 7980.50. The strike last trading price was 63.95, which was -6.6499999999999915 lower than the previous day. The implied volatity was 48.56, the open interest changed by 35 which increased total open position to 713
On 17 Apr AMBER was trading at 7958.50. The strike last trading price was 66, which was -81.25 lower than the previous day. The implied volatity was 41.73, the open interest changed by -18 which decreased total open position to 686
On 16 Apr AMBER was trading at 7714.50. The strike last trading price was 151.15, which was -100.35 lower than the previous day. The implied volatity was 44.7, the open interest changed by 231 which increased total open position to 703
On 15 Apr AMBER was trading at 7506.50. The strike last trading price was 255.9, which was -205.04999999999998 lower than the previous day. The implied volatity was 45.11, the open interest changed by 342 which increased total open position to 478
On 13 Apr AMBER was trading at 7178.50. The strike last trading price was 448.3, which was 0.1500000000000341 higher than the previous day. The implied volatity was 46.56, the open interest changed by 70 which increased total open position to 103
On 10 Apr AMBER was trading at 7245.00. The strike last trading price was 448, which was -193.25 lower than the previous day. The implied volatity was 49.42, the open interest changed by 4 which increased total open position to 32
On 9 Apr AMBER was trading at 6888.50. The strike last trading price was 641, which was -491.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28
On 8 Apr AMBER was trading at 6944.00. The strike last trading price was 641, which was -491.05 lower than the previous day. The implied volatity was 47.04, the open interest changed by 0 which decreased total open position to 28
On 7 Apr AMBER was trading at 6433.50. The strike last trading price was 1132.05, which was 47.05 higher than the previous day. The implied volatity was 65.87, the open interest changed by 0 which decreased total open position to 28
On 6 Apr AMBER was trading at 6405.00. The strike last trading price was 1085, which was 93 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28
On 2 Apr AMBER was trading at 6281.50. The strike last trading price was 1085, which was 93 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28
On 1 Apr AMBER was trading at 6579.50. The strike last trading price was 1085, which was 93 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28
On 30 Mar AMBER was trading at 6549.00. The strike last trading price was 1085, which was 93 higher than the previous day. The implied volatity was 64.97, the open interest changed by 3 which increased total open position to 27
On 27 Mar AMBER was trading at 6602.00. The strike last trading price was 992, which was 134.75 higher than the previous day. The implied volatity was 52.91, the open interest changed by 12 which increased total open position to 18
On 25 Mar AMBER was trading at 6746.50. The strike last trading price was 857.25, which was -302.75 lower than the previous day. The implied volatity was 52.42, the open interest changed by 0 which decreased total open position to 6
On 24 Mar AMBER was trading at 6452.00. The strike last trading price was 1160, which was 399 higher than the previous day. The implied volatity was 62.52, the open interest changed by 3 which increased total open position to 5
On 23 Mar AMBER was trading at 6289.00. The strike last trading price was 761, which was -370 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 Mar AMBER was trading at 6654.50. The strike last trading price was 761, which was -370 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 19 Mar AMBER was trading at 6677.00. The strike last trading price was 761, which was -370 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 18 Mar AMBER was trading at 6850.00. The strike last trading price was 761, which was -370 lower than the previous day. The implied volatity was 42.58, the open interest changed by 0 which decreased total open position to 1
On 17 Mar AMBER was trading at 6778.00. The strike last trading price was 1131, which was 709.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Mar AMBER was trading at 6528.50. The strike last trading price was 1131, which was 709.25 higher than the previous day. The implied volatity was 58.13, 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 421.75, 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 Mar AMBER was trading at 6929.50. The strike last trading price was 421.75, 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 11 Mar AMBER was trading at 7308.00. The strike last trading price was 421.75, which was 0 lower than the previous day. The implied volatity was 0.7, the open interest changed by 0 which decreased total open position to 0
On 10 Mar AMBER was trading at 7507.50. 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 Mar AMBER was trading at 7310.50. 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 6 Mar AMBER was trading at 7872.50. The strike last trading price was 421.75, 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 5 Mar AMBER was trading at 7825.50. The strike last trading price was 421.75, 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
On 4 Mar AMBER was trading at 7657.00. The strike last trading price was 421.75, 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 2 Mar AMBER was trading at 7884.50. The strike last trading price was 421.75, which was 0 lower than the previous day. The implied volatity was 4.18, the open interest changed by 0 which decreased total open position to 0
On 27 Feb AMBER was trading at 7974.00. The strike last trading price was 421.75, which was 0 lower than the previous day. The implied volatity was 4.63, the open interest changed by 0 which decreased total open position to 0
On 26 Feb AMBER was trading at 7942.50. The strike last trading price was 421.75, which was 0 lower than the previous day. The implied volatity was 4.59, the open interest changed by 0 which decreased total open position to 0
On 25 Feb AMBER was trading at 8044.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.8, the open interest changed by 0 which decreased total open position to 0
