AMBER
Amber Enterprises (I) Ltd
Historical option data for AMBER
10 Mar 2026 11:03 AM IST
| AMBER 30-MAR-2026 7700 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.37
Vega: 6.51
Theta: -7.99
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 10 Mar | 7347.50 | 186.45 | -15.6 | 45.28 | 460 | 13 | 299 | |||||||||
| 9 Mar | 7310.50 | 216.15 | -209.85 | 47.05 | 1,117 | 115 | 289 | |||||||||
| 6 Mar | 7872.50 | 432.9 | 68.25 | 38.69 | 122 | -7 | 174 | |||||||||
| 5 Mar | 7825.50 | 395 | 79.05 | 34.49 | 547 | 120 | 182 | |||||||||
| 4 Mar | 7657.00 | 319 | -100.3 | 39.07 | 168 | 48 | 62 | |||||||||
|
|
||||||||||||||||
| 2 Mar | 7884.50 | 419.3 | -90.1 | 30.23 | 6 | 2 | 12 | |||||||||
| 27 Feb | 7974.00 | 507.5 | 21.4 | 34.38 | 4 | -2 | 10 | |||||||||
| 26 Feb | 7942.50 | 486.1 | -54.55 | 34.57 | 3 | 1 | 13 | |||||||||
| 25 Feb | 8044.50 | 540.65 | 55.35 | 33.13 | 27 | 2 | 11 | |||||||||
| 24 Feb | 7929.50 | 497.55 | 74.3 | 30.37 | 18 | 6 | 9 | |||||||||
| 23 Feb | 7770.00 | 407.95 | 366.25 | 36.1 | 13 | 2 | 2 | |||||||||
| 20 Feb | 7650.50 | 41.7 | 0 | 0.04 | 0 | 0 | 0 | |||||||||
| 19 Feb | 7705.50 | 41.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 7894.00 | 41.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 7818.00 | 41.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 7771.00 | 41.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 7734.50 | 41.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 7784.50 | 41.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 7696.00 | 41.7 | 0 | 0.01 | 0 | 0 | 0 | |||||||||
| 10 Feb | 7510.50 | 41.7 | 0 | 1.03 | 0 | 0 | 0 | |||||||||
For Amber Enterprises (I) Ltd - strike price 7700 expiring on 30MAR2026
Delta for 7700 CE is 0.37
Historical price for 7700 CE is as follows
On 10 Mar AMBER was trading at 7347.50. The strike last trading price was 186.45, which was -15.6 lower than the previous day. The implied volatity was 45.28, the open interest changed by 13 which increased total open position to 299
On 9 Mar AMBER was trading at 7310.50. The strike last trading price was 216.15, which was -209.85 lower than the previous day. The implied volatity was 47.05, the open interest changed by 115 which increased total open position to 289
On 6 Mar AMBER was trading at 7872.50. The strike last trading price was 432.9, which was 68.25 higher than the previous day. The implied volatity was 38.69, the open interest changed by -7 which decreased total open position to 174
On 5 Mar AMBER was trading at 7825.50. The strike last trading price was 395, which was 79.05 higher than the previous day. The implied volatity was 34.49, the open interest changed by 120 which increased total open position to 182
On 4 Mar AMBER was trading at 7657.00. The strike last trading price was 319, which was -100.3 lower than the previous day. The implied volatity was 39.07, the open interest changed by 48 which increased total open position to 62
On 2 Mar AMBER was trading at 7884.50. The strike last trading price was 419.3, which was -90.1 lower than the previous day. The implied volatity was 30.23, the open interest changed by 2 which increased total open position to 12
On 27 Feb AMBER was trading at 7974.00. The strike last trading price was 507.5, which was 21.4 higher than the previous day. The implied volatity was 34.38, the open interest changed by -2 which decreased total open position to 10
On 26 Feb AMBER was trading at 7942.50. The strike last trading price was 486.1, which was -54.55 lower than the previous day. The implied volatity was 34.57, the open interest changed by 1 which increased total open position to 13
On 25 Feb AMBER was trading at 8044.50. The strike last trading price was 540.65, which was 55.35 higher than the previous day. The implied volatity was 33.13, the open interest changed by 2 which increased total open position to 11
On 24 Feb AMBER was trading at 7929.50. The strike last trading price was 497.55, which was 74.3 higher than the previous day. The implied volatity was 30.37, the open interest changed by 6 which increased total open position to 9
On 23 Feb AMBER was trading at 7770.00. The strike last trading price was 407.95, which was 366.25 higher than the previous day. The implied volatity was 36.1, the open interest changed by 2 which increased total open position to 2
On 20 Feb AMBER was trading at 7650.50. The strike last trading price was 41.7, 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 19 Feb AMBER was trading at 7705.50. The strike last trading price was 41.7, 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 Feb AMBER was trading at 7894.00. The strike last trading price was 41.7, 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 17 Feb AMBER was trading at 7818.00. The strike last trading price was 41.7, 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 Feb AMBER was trading at 7771.00. The strike last trading price was 41.7, 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 Feb AMBER was trading at 7734.50. The strike last trading price was 41.7, 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 Feb AMBER was trading at 7784.50. The strike last trading price was 41.7, 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 Feb AMBER was trading at 7696.00. The strike last trading price was 41.7, which was 0 lower than the previous day. The implied volatity was 0.01, 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 41.7, which was 0 lower than the previous day. The implied volatity was 1.03, the open interest changed by 0 which decreased total open position to 0
| AMBER 30MAR2026 7700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.6
Vega: 6.65
Theta: -7.81
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 10 Mar | 7347.50 | 573.9 | -18.05 | 55.74 | 206 | 153 | 305 |
| 9 Mar | 7310.50 | 611.95 | 395.7 | 63.74 | 432 | -75 | 153 |
| 6 Mar | 7872.50 | 211.35 | -2.3 | 39.21 | 188 | 22 | 227 |
| 5 Mar | 7825.50 | 222 | -100.1 | 38.94 | 161 | 29 | 205 |
| 4 Mar | 7657.00 | 329.05 | 110.8 | 40.57 | 274 | 21 | 175 |
| 2 Mar | 7884.50 | 211.5 | 5 | 38.48 | 285 | -9 | 156 |
| 27 Feb | 7974.00 | 203.85 | 9.7 | 38.16 | 375 | 93 | 158 |
| 26 Feb | 7942.50 | 199.55 | 28 | 35.76 | 61 | 26 | 60 |
| 25 Feb | 8044.50 | 180.25 | -75.3 | 36.11 | 131 | 16 | 34 |
| 24 Feb | 7929.50 | 234.9 | -90.8 | 40.59 | 26 | 14 | 19 |
| 23 Feb | 7770.00 | 319.8 | -60.2 | 39.86 | 29 | 2 | 5 |
| 20 Feb | 7650.50 | 380 | 42 | 41.12 | 9 | 2 | 4 |
| 19 Feb | 7705.50 | 338 | -1710.45 | 37.73 | 2 | 1 | 1 |
| 18 Feb | 7894.00 | 2048.45 | 0 | 2.61 | 0 | 0 | 0 |
| 17 Feb | 7818.00 | 2048.45 | 0 | 1.98 | 0 | 0 | 0 |
| 16 Feb | 7771.00 | 2048.45 | 0 | 1.48 | 0 | 0 | 0 |
| 13 Feb | 7734.50 | 2048.45 | 0 | 1.09 | 0 | 0 | 0 |
| 12 Feb | 7784.50 | 2048.45 | 0 | 1.65 | 0 | 0 | 0 |
| 11 Feb | 7696.00 | 2048.45 | 0 | 0.73 | 0 | 0 | 0 |
| 10 Feb | 7510.50 | 2048.45 | 0 | - | 0 | 0 | 0 |
For Amber Enterprises (I) Ltd - strike price 7700 expiring on 30MAR2026
Delta for 7700 PE is -0.6
Historical price for 7700 PE is as follows
On 10 Mar AMBER was trading at 7347.50. The strike last trading price was 573.9, which was -18.05 lower than the previous day. The implied volatity was 55.74, the open interest changed by 153 which increased total open position to 305
On 9 Mar AMBER was trading at 7310.50. The strike last trading price was 611.95, which was 395.7 higher than the previous day. The implied volatity was 63.74, the open interest changed by -75 which decreased total open position to 153
On 6 Mar AMBER was trading at 7872.50. The strike last trading price was 211.35, which was -2.3 lower than the previous day. The implied volatity was 39.21, the open interest changed by 22 which increased total open position to 227
On 5 Mar AMBER was trading at 7825.50. The strike last trading price was 222, which was -100.1 lower than the previous day. The implied volatity was 38.94, the open interest changed by 29 which increased total open position to 205
On 4 Mar AMBER was trading at 7657.00. The strike last trading price was 329.05, which was 110.8 higher than the previous day. The implied volatity was 40.57, the open interest changed by 21 which increased total open position to 175
On 2 Mar AMBER was trading at 7884.50. The strike last trading price was 211.5, which was 5 higher than the previous day. The implied volatity was 38.48, the open interest changed by -9 which decreased total open position to 156
On 27 Feb AMBER was trading at 7974.00. The strike last trading price was 203.85, which was 9.7 higher than the previous day. The implied volatity was 38.16, the open interest changed by 93 which increased total open position to 158
On 26 Feb AMBER was trading at 7942.50. The strike last trading price was 199.55, which was 28 higher than the previous day. The implied volatity was 35.76, the open interest changed by 26 which increased total open position to 60
On 25 Feb AMBER was trading at 8044.50. The strike last trading price was 180.25, which was -75.3 lower than the previous day. The implied volatity was 36.11, the open interest changed by 16 which increased total open position to 34
On 24 Feb AMBER was trading at 7929.50. The strike last trading price was 234.9, which was -90.8 lower than the previous day. The implied volatity was 40.59, the open interest changed by 14 which increased total open position to 19
On 23 Feb AMBER was trading at 7770.00. The strike last trading price was 319.8, which was -60.2 lower than the previous day. The implied volatity was 39.86, the open interest changed by 2 which increased total open position to 5
On 20 Feb AMBER was trading at 7650.50. The strike last trading price was 380, which was 42 higher than the previous day. The implied volatity was 41.12, the open interest changed by 2 which increased total open position to 4
On 19 Feb AMBER was trading at 7705.50. The strike last trading price was 338, which was -1710.45 lower than the previous day. The implied volatity was 37.73, the open interest changed by 1 which increased total open position to 1
On 18 Feb AMBER was trading at 7894.00. The strike last trading price was 2048.45, which was 0 lower than the previous day. The implied volatity was 2.61, 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 2048.45, which was 0 lower than the previous day. The implied volatity was 1.98, 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 2048.45, which was 0 lower than the previous day. The implied volatity was 1.48, 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 2048.45, which was 0 lower than the previous day. The implied volatity was 1.09, 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 2048.45, which was 0 lower than the previous day. The implied volatity was 1.65, 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 2048.45, which was 0 lower than the previous day. The implied volatity was 0.73, 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 2048.45, 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
