AMBER
Amber Enterprises (I) Ltd
Historical option data for AMBER
10 Mar 2026 12:56 PM IST
| AMBER 30-MAR-2026 7600 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.45
Vega: 6.9
Theta: -8.16
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 10 Mar | 7426.50 | 237.4 | -1.8 | 42.59 | 648 | 165 | 275 | |||||||||
| 9 Mar | 7310.50 | 250 | -233.15 | 46.62 | 446 | 33 | 113 | |||||||||
| 6 Mar | 7872.50 | 483.15 | 49.1 | 37.09 | 31 | -13 | 81 | |||||||||
| 5 Mar | 7825.50 | 453.25 | 85.05 | 33.94 | 340 | 55 | 97 | |||||||||
| 4 Mar | 7657.00 | 377.2 | -43.8 | 40.07 | 132 | 32 | 42 | |||||||||
| 2 Mar | 7884.50 | 421 | -199 | 20.45 | 4 | 0 | 10 | |||||||||
| 27 Feb | 7974.00 | 620 | 73.7 | 40.22 | 2 | 0 | 12 | |||||||||
| 26 Feb | 7942.50 | 546.3 | -82.65 | 34.06 | 6 | 4 | 13 | |||||||||
| 25 Feb | 8044.50 | 628.95 | 147.7 | 35.64 | 21 | 2 | 9 | |||||||||
| 24 Feb | 7929.50 | 481.25 | 63.75 | - | 0 | 0 | 7 | |||||||||
| 23 Feb | 7770.00 | 481.25 | 63.75 | 38.08 | 2 | -1 | 7 | |||||||||
|
|
||||||||||||||||
| 20 Feb | 7650.50 | 420 | -40 | 34.84 | 15 | -2 | 7 | |||||||||
| 19 Feb | 7705.50 | 460 | 55 | - | 0 | 0 | 9 | |||||||||
| 18 Feb | 7894.00 | 460 | 55 | - | 0 | 0 | 9 | |||||||||
| 17 Feb | 7818.00 | 460 | 55 | 27.78 | 9 | 2 | 10 | |||||||||
| 16 Feb | 7771.00 | 405 | -16.5 | - | 0 | 0 | 8 | |||||||||
| 13 Feb | 7734.50 | 405 | -16.5 | 27.13 | 7 | 0 | 8 | |||||||||
| 12 Feb | 7784.50 | 421.5 | 113.5 | 23.59 | 3 | 1 | 6 | |||||||||
| 11 Feb | 7696.00 | 308 | 8 | 19.31 | 3 | 2 | 4 | |||||||||
| 10 Feb | 7510.50 | 300 | 137.45 | 28.17 | 1 | 0 | 1 | |||||||||
| 9 Jan | 6329.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 6527.00 | 0 | - | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 6653.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 6707.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 6712.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Amber Enterprises (I) Ltd - strike price 7600 expiring on 30MAR2026
Delta for 7600 CE is 0.45
Historical price for 7600 CE is as follows
On 10 Mar AMBER was trading at 7426.50. The strike last trading price was 237.4, which was -1.8 lower than the previous day. The implied volatity was 42.59, the open interest changed by 165 which increased total open position to 275
On 9 Mar AMBER was trading at 7310.50. The strike last trading price was 250, which was -233.15 lower than the previous day. The implied volatity was 46.62, the open interest changed by 33 which increased total open position to 113
On 6 Mar AMBER was trading at 7872.50. The strike last trading price was 483.15, which was 49.1 higher than the previous day. The implied volatity was 37.09, the open interest changed by -13 which decreased total open position to 81
On 5 Mar AMBER was trading at 7825.50. The strike last trading price was 453.25, which was 85.05 higher than the previous day. The implied volatity was 33.94, the open interest changed by 55 which increased total open position to 97
On 4 Mar AMBER was trading at 7657.00. The strike last trading price was 377.2, which was -43.8 lower than the previous day. The implied volatity was 40.07, the open interest changed by 32 which increased total open position to 42
On 2 Mar AMBER was trading at 7884.50. The strike last trading price was 421, which was -199 lower than the previous day. The implied volatity was 20.45, the open interest changed by 0 which decreased total open position to 10
On 27 Feb AMBER was trading at 7974.00. The strike last trading price was 620, which was 73.7 higher than the previous day. The implied volatity was 40.22, the open interest changed by 0 which decreased total open position to 12
On 26 Feb AMBER was trading at 7942.50. The strike last trading price was 546.3, which was -82.65 lower than the previous day. The implied volatity was 34.06, the open interest changed by 4 which increased total open position to 13
On 25 Feb AMBER was trading at 8044.50. The strike last trading price was 628.95, which was 147.7 higher than the previous day. The implied volatity was 35.64, the open interest changed by 2 which increased total open position to 9
On 24 Feb AMBER was trading at 7929.50. The strike last trading price was 481.25, which was 63.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 23 Feb AMBER was trading at 7770.00. The strike last trading price was 481.25, which was 63.75 higher than the previous day. The implied volatity was 38.08, the open interest changed by -1 which decreased total open position to 7
On 20 Feb AMBER was trading at 7650.50. The strike last trading price was 420, which was -40 lower than the previous day. The implied volatity was 34.84, the open interest changed by -2 which decreased total open position to 7
On 19 Feb AMBER was trading at 7705.50. The strike last trading price was 460, which was 55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 18 Feb AMBER was trading at 7894.00. The strike last trading price was 460, which was 55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 17 Feb AMBER was trading at 7818.00. The strike last trading price was 460, which was 55 higher than the previous day. The implied volatity was 27.78, the open interest changed by 2 which increased total open position to 10
On 16 Feb AMBER was trading at 7771.00. The strike last trading price was 405, which was -16.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 13 Feb AMBER was trading at 7734.50. The strike last trading price was 405, which was -16.5 lower than the previous day. The implied volatity was 27.13, the open interest changed by 0 which decreased total open position to 8
On 12 Feb AMBER was trading at 7784.50. The strike last trading price was 421.5, which was 113.5 higher than the previous day. The implied volatity was 23.59, the open interest changed by 1 which increased total open position to 6
On 11 Feb AMBER was trading at 7696.00. The strike last trading price was 308, which was 8 higher than the previous day. The implied volatity was 19.31, the open interest changed by 2 which increased total open position to 4
On 10 Feb AMBER was trading at 7510.50. The strike last trading price was 300, which was 137.45 higher than the previous day. The implied volatity was 28.17, the open interest changed by 0 which decreased total open position to 1
On 9 Jan AMBER was trading at 6329.50. 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 8 Jan AMBER was trading at 6527.00. The strike last trading price was 0, 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 7 Jan AMBER was trading at 6653.00. 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 6 Jan AMBER was trading at 6707.50. 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 5 Jan AMBER was trading at 6712.00. 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 30MAR2026 7600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.55
Vega: 6.9
Theta: -6.92
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 10 Mar | 7426.50 | 407.6 | -121.7 | 47.45 | 31 | -2 | 161 |
| 9 Mar | 7310.50 | 529 | 345.8 | 60.56 | 872 | -129 | 163 |
| 6 Mar | 7872.50 | 172 | -6.35 | 39 | 488 | -5 | 293 |
| 5 Mar | 7825.50 | 189 | -88.15 | 39.73 | 634 | 141 | 299 |
| 4 Mar | 7657.00 | 270.15 | 78.75 | 39.37 | 256 | 26 | 159 |
| 2 Mar | 7884.50 | 183.35 | 5.85 | 39.56 | 212 | 2 | 137 |
| 27 Feb | 7974.00 | 175.85 | 10.2 | 38.98 | 341 | 44 | 135 |
| 26 Feb | 7942.50 | 163.05 | 15.4 | 35.31 | 75 | 25 | 94 |
| 25 Feb | 8044.50 | 154.3 | -63.5 | 36.87 | 158 | 38 | 73 |
| 24 Feb | 7929.50 | 207.9 | -94.75 | 41.63 | 41 | 30 | 35 |
| 23 Feb | 7770.00 | 292 | -53 | 41.71 | 2 | 0 | 6 |
| 20 Feb | 7650.50 | 345 | 63 | 42.49 | 9 | 3 | 5 |
| 19 Feb | 7705.50 | 282 | 42 | 36.75 | 2 | 0 | 2 |
| 18 Feb | 7894.00 | 240 | -1234.95 | 38.71 | 2 | 0 | 0 |
| 17 Feb | 7818.00 | 1474.95 | 0 | 2.9 | 0 | 0 | 0 |
| 16 Feb | 7771.00 | 1474.95 | 0 | 2.34 | 0 | 0 | 0 |
| 13 Feb | 7734.50 | 1474.95 | 0 | 1.94 | 0 | 0 | 0 |
| 12 Feb | 7784.50 | 1474.95 | 0 | 2.59 | 0 | 0 | 0 |
| 11 Feb | 7696.00 | 1474.95 | 0 | 1.7 | 0 | 0 | 0 |
| 10 Feb | 7510.50 | 1474.95 | 0 | 0.02 | 0 | 0 | 0 |
| 9 Jan | 6329.50 | - | - | - | 0 | 0 | 0 |
| 8 Jan | 6527.00 | 0 | - | - | 0 | 0 | 0 |
| 7 Jan | 6653.00 | 0 | 0 | - | 0 | 0 | 0 |
| 6 Jan | 6707.50 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Jan | 6712.00 | 0 | 0 | - | 0 | 0 | 0 |
For Amber Enterprises (I) Ltd - strike price 7600 expiring on 30MAR2026
Delta for 7600 PE is -0.55
Historical price for 7600 PE is as follows
On 10 Mar AMBER was trading at 7426.50. The strike last trading price was 407.6, which was -121.7 lower than the previous day. The implied volatity was 47.45, the open interest changed by -2 which decreased total open position to 161
On 9 Mar AMBER was trading at 7310.50. The strike last trading price was 529, which was 345.8 higher than the previous day. The implied volatity was 60.56, the open interest changed by -129 which decreased total open position to 163
On 6 Mar AMBER was trading at 7872.50. The strike last trading price was 172, which was -6.35 lower than the previous day. The implied volatity was 39, the open interest changed by -5 which decreased total open position to 293
On 5 Mar AMBER was trading at 7825.50. The strike last trading price was 189, which was -88.15 lower than the previous day. The implied volatity was 39.73, the open interest changed by 141 which increased total open position to 299
On 4 Mar AMBER was trading at 7657.00. The strike last trading price was 270.15, which was 78.75 higher than the previous day. The implied volatity was 39.37, the open interest changed by 26 which increased total open position to 159
On 2 Mar AMBER was trading at 7884.50. The strike last trading price was 183.35, which was 5.85 higher than the previous day. The implied volatity was 39.56, the open interest changed by 2 which increased total open position to 137
On 27 Feb AMBER was trading at 7974.00. The strike last trading price was 175.85, which was 10.2 higher than the previous day. The implied volatity was 38.98, the open interest changed by 44 which increased total open position to 135
On 26 Feb AMBER was trading at 7942.50. The strike last trading price was 163.05, which was 15.4 higher than the previous day. The implied volatity was 35.31, the open interest changed by 25 which increased total open position to 94
On 25 Feb AMBER was trading at 8044.50. The strike last trading price was 154.3, which was -63.5 lower than the previous day. The implied volatity was 36.87, the open interest changed by 38 which increased total open position to 73
On 24 Feb AMBER was trading at 7929.50. The strike last trading price was 207.9, which was -94.75 lower than the previous day. The implied volatity was 41.63, the open interest changed by 30 which increased total open position to 35
On 23 Feb AMBER was trading at 7770.00. The strike last trading price was 292, which was -53 lower than the previous day. The implied volatity was 41.71, the open interest changed by 0 which decreased total open position to 6
On 20 Feb AMBER was trading at 7650.50. The strike last trading price was 345, which was 63 higher than the previous day. The implied volatity was 42.49, the open interest changed by 3 which increased total open position to 5
On 19 Feb AMBER was trading at 7705.50. The strike last trading price was 282, which was 42 higher than the previous day. The implied volatity was 36.75, the open interest changed by 0 which decreased total open position to 2
On 18 Feb AMBER was trading at 7894.00. The strike last trading price was 240, which was -1234.95 lower than the previous day. The implied volatity was 38.71, the open interest changed by 0 which decreased total open position to 0
On 17 Feb AMBER was trading at 7818.00. The strike last trading price was 1474.95, which was 0 lower than the previous day. The implied volatity was 2.9, the open interest changed by 0 which decreased total open position to 0
On 16 Feb AMBER was trading at 7771.00. The strike last trading price was 1474.95, which was 0 lower than the previous day. The implied volatity was 2.34, the open interest changed by 0 which decreased total open position to 0
On 13 Feb AMBER was trading at 7734.50. The strike last trading price was 1474.95, which was 0 lower than the previous day. The implied volatity was 1.94, the open interest changed by 0 which decreased total open position to 0
On 12 Feb AMBER was trading at 7784.50. The strike last trading price was 1474.95, which was 0 lower than the previous day. The implied volatity was 2.59, the open interest changed by 0 which decreased total open position to 0
On 11 Feb AMBER was trading at 7696.00. The strike last trading price was 1474.95, which was 0 lower than the previous day. The implied volatity was 1.7, the open interest changed by 0 which decreased total open position to 0
On 10 Feb AMBER was trading at 7510.50. The strike last trading price was 1474.95, which was 0 lower than the previous day. The implied volatity was 0.02, 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 -, 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 8 Jan AMBER was trading at 6527.00. The strike last trading price was 0, 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 7 Jan AMBER was trading at 6653.00. 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 6 Jan AMBER was trading at 6707.50. 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 5 Jan AMBER was trading at 6712.00. 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
