AMBER
Amber Enterprises (I) Ltd
Historical option data for AMBER
06 Mar 2026 04:14 PM IST
| AMBER 30-MAR-2026 7800 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.59
Vega: 7.86
Theta: -7.12
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 6 Mar | 7872.50 | 357.75 | 32.45 | 36.35 | 1,921 | -40 | 177 | |||||||||
| 5 Mar | 7825.50 | 323.3 | 56.3 | 32.63 | 708 | 56 | 217 | |||||||||
| 4 Mar | 7657.00 | 265.05 | -117.9 | 37.99 | 380 | 46 | 167 | |||||||||
| 2 Mar | 7884.50 | 390.05 | -55.55 | 34.07 | 162 | 23 | 123 | |||||||||
| 27 Feb | 7974.00 | 438.85 | 23.8 | 33.59 | 105 | 0 | 101 | |||||||||
| 26 Feb | 7942.50 | 410 | -76.75 | 32.72 | 49 | 9 | 101 | |||||||||
| 25 Feb | 8044.50 | 486 | 57.45 | 33.31 | 109 | -33 | 93 | |||||||||
| 24 Feb | 7929.50 | 450 | 73.9 | 32.17 | 459 | -41 | 126 | |||||||||
| 23 Feb | 7770.00 | 376.65 | 68.8 | 38.13 | 527 | 117 | 166 | |||||||||
| 20 Feb | 7650.50 | 310 | 7.4 | 33.74 | 67 | 18 | 52 | |||||||||
| 19 Feb | 7705.50 | 313.3 | -22.7 | 32.13 | 45 | 13 | 36 | |||||||||
| 18 Feb | 7894.00 | 324.35 | -44.9 | 22.37 | 33 | 10 | 27 | |||||||||
| 17 Feb | 7818.00 | 369.25 | -8.7 | 30.19 | 31 | 13 | 17 | |||||||||
| 16 Feb | 7771.00 | 377.95 | 163.75 | 33.35 | 5 | 3 | 3 | |||||||||
| 13 Feb | 7734.50 | 214.2 | 0 | 0.07 | 0 | 0 | 0 | |||||||||
| 12 Feb | 7784.50 | 214.2 | 0 | 0.07 | 0 | 0 | 0 | |||||||||
| 11 Feb | 7696.00 | 214.2 | 0 | 0.18 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 10 Feb | 7510.50 | 214.2 | 0 | 1.86 | 0 | 0 | 0 | |||||||||
| 6 Jan | 6707.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 6712.00 | 0 | - | - | 0 | 0 | 0 | |||||||||
For Amber Enterprises (I) Ltd - strike price 7800 expiring on 30MAR2026
Delta for 7800 CE is 0.59
Historical price for 7800 CE is as follows
On 6 Mar AMBER was trading at 7872.50. The strike last trading price was 357.75, which was 32.45 higher than the previous day. The implied volatity was 36.35, the open interest changed by -40 which decreased total open position to 177
On 5 Mar AMBER was trading at 7825.50. The strike last trading price was 323.3, which was 56.3 higher than the previous day. The implied volatity was 32.63, the open interest changed by 56 which increased total open position to 217
On 4 Mar AMBER was trading at 7657.00. The strike last trading price was 265.05, which was -117.9 lower than the previous day. The implied volatity was 37.99, the open interest changed by 46 which increased total open position to 167
On 2 Mar AMBER was trading at 7884.50. The strike last trading price was 390.05, which was -55.55 lower than the previous day. The implied volatity was 34.07, the open interest changed by 23 which increased total open position to 123
On 27 Feb AMBER was trading at 7974.00. The strike last trading price was 438.85, which was 23.8 higher than the previous day. The implied volatity was 33.59, the open interest changed by 0 which decreased total open position to 101
On 26 Feb AMBER was trading at 7942.50. The strike last trading price was 410, which was -76.75 lower than the previous day. The implied volatity was 32.72, the open interest changed by 9 which increased total open position to 101
On 25 Feb AMBER was trading at 8044.50. The strike last trading price was 486, which was 57.45 higher than the previous day. The implied volatity was 33.31, the open interest changed by -33 which decreased total open position to 93
On 24 Feb AMBER was trading at 7929.50. The strike last trading price was 450, which was 73.9 higher than the previous day. The implied volatity was 32.17, the open interest changed by -41 which decreased total open position to 126
On 23 Feb AMBER was trading at 7770.00. The strike last trading price was 376.65, which was 68.8 higher than the previous day. The implied volatity was 38.13, the open interest changed by 117 which increased total open position to 166
On 20 Feb AMBER was trading at 7650.50. The strike last trading price was 310, which was 7.4 higher than the previous day. The implied volatity was 33.74, the open interest changed by 18 which increased total open position to 52
On 19 Feb AMBER was trading at 7705.50. The strike last trading price was 313.3, which was -22.7 lower than the previous day. The implied volatity was 32.13, the open interest changed by 13 which increased total open position to 36
On 18 Feb AMBER was trading at 7894.00. The strike last trading price was 324.35, which was -44.9 lower than the previous day. The implied volatity was 22.37, the open interest changed by 10 which increased total open position to 27
On 17 Feb AMBER was trading at 7818.00. The strike last trading price was 369.25, which was -8.7 lower than the previous day. The implied volatity was 30.19, the open interest changed by 13 which increased total open position to 17
On 16 Feb AMBER was trading at 7771.00. The strike last trading price was 377.95, which was 163.75 higher than the previous day. The implied volatity was 33.35, the open interest changed by 3 which increased total open position to 3
On 13 Feb AMBER was trading at 7734.50. The strike last trading price was 214.2, which was 0 lower than the previous day. The implied volatity was 0.07, 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 214.2, which was 0 lower than the previous day. The implied volatity was 0.07, 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 214.2, which was 0 lower than the previous day. The implied volatity was 0.18, 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 214.2, which was 0 lower than the previous day. The implied volatity was 1.86, 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 -, 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 Jan AMBER was trading at 6712.00. 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
| AMBER 30MAR2026 7800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.41
Vega: 7.87
Theta: -5.34
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 6 Mar | 7872.50 | 246 | -9.2 | 38.43 | 728 | 74 | 387 |
| 5 Mar | 7825.50 | 259.9 | -117 | 38.2 | 122 | 45 | 309 |
| 4 Mar | 7657.00 | 376.7 | 109.1 | 39.78 | 227 | -23 | 269 |
| 2 Mar | 7884.50 | 258.25 | 13.05 | 39.15 | 599 | -58 | 297 |
| 27 Feb | 7974.00 | 240.45 | 3.4 | 37.89 | 666 | 102 | 357 |
| 26 Feb | 7942.50 | 236.9 | 31.75 | 35.5 | 234 | 0 | 261 |
| 25 Feb | 8044.50 | 210.6 | -70.65 | 35.89 | 552 | 85 | 261 |
| 24 Feb | 7929.50 | 260 | -114.7 | 38.99 | 294 | 62 | 178 |
| 23 Feb | 7770.00 | 383 | -39.2 | 41.36 | 321 | 51 | 117 |
| 20 Feb | 7650.50 | 416.9 | 45.05 | 39.58 | 80 | -18 | 65 |
| 19 Feb | 7705.50 | 385.1 | 86.45 | 37.38 | 108 | 43 | 83 |
| 18 Feb | 7894.00 | 298.65 | -20.55 | 36.62 | 37 | 17 | 39 |
| 17 Feb | 7818.00 | 319.2 | -115.25 | 35.51 | 33 | 12 | 23 |
| 16 Feb | 7771.00 | 434.45 | 88.25 | 43.72 | 3 | 0 | 9 |
| 13 Feb | 7734.50 | 346.2 | -338.8 | - | 0 | 0 | 9 |
| 12 Feb | 7784.50 | 346.2 | -338.8 | 35.35 | 1 | 0 | 8 |
| 11 Feb | 7696.00 | 685 | -295 | - | 0 | 0 | 8 |
| 10 Feb | 7510.50 | 685 | -295 | 52.25 | 7 | 2 | 3 |
| 6 Jan | 6707.50 | - | - | - | 0 | 0 | 0 |
| 5 Jan | 6712.00 | 0 | - | - | 0 | 0 | 0 |
For Amber Enterprises (I) Ltd - strike price 7800 expiring on 30MAR2026
Delta for 7800 PE is -0.41
Historical price for 7800 PE is as follows
On 6 Mar AMBER was trading at 7872.50. The strike last trading price was 246, which was -9.2 lower than the previous day. The implied volatity was 38.43, the open interest changed by 74 which increased total open position to 387
On 5 Mar AMBER was trading at 7825.50. The strike last trading price was 259.9, which was -117 lower than the previous day. The implied volatity was 38.2, the open interest changed by 45 which increased total open position to 309
On 4 Mar AMBER was trading at 7657.00. The strike last trading price was 376.7, which was 109.1 higher than the previous day. The implied volatity was 39.78, the open interest changed by -23 which decreased total open position to 269
On 2 Mar AMBER was trading at 7884.50. The strike last trading price was 258.25, which was 13.05 higher than the previous day. The implied volatity was 39.15, the open interest changed by -58 which decreased total open position to 297
On 27 Feb AMBER was trading at 7974.00. The strike last trading price was 240.45, which was 3.4 higher than the previous day. The implied volatity was 37.89, the open interest changed by 102 which increased total open position to 357
On 26 Feb AMBER was trading at 7942.50. The strike last trading price was 236.9, which was 31.75 higher than the previous day. The implied volatity was 35.5, the open interest changed by 0 which decreased total open position to 261
On 25 Feb AMBER was trading at 8044.50. The strike last trading price was 210.6, which was -70.65 lower than the previous day. The implied volatity was 35.89, the open interest changed by 85 which increased total open position to 261
On 24 Feb AMBER was trading at 7929.50. The strike last trading price was 260, which was -114.7 lower than the previous day. The implied volatity was 38.99, the open interest changed by 62 which increased total open position to 178
On 23 Feb AMBER was trading at 7770.00. The strike last trading price was 383, which was -39.2 lower than the previous day. The implied volatity was 41.36, the open interest changed by 51 which increased total open position to 117
On 20 Feb AMBER was trading at 7650.50. The strike last trading price was 416.9, which was 45.05 higher than the previous day. The implied volatity was 39.58, the open interest changed by -18 which decreased total open position to 65
On 19 Feb AMBER was trading at 7705.50. The strike last trading price was 385.1, which was 86.45 higher than the previous day. The implied volatity was 37.38, the open interest changed by 43 which increased total open position to 83
On 18 Feb AMBER was trading at 7894.00. The strike last trading price was 298.65, which was -20.55 lower than the previous day. The implied volatity was 36.62, the open interest changed by 17 which increased total open position to 39
On 17 Feb AMBER was trading at 7818.00. The strike last trading price was 319.2, which was -115.25 lower than the previous day. The implied volatity was 35.51, the open interest changed by 12 which increased total open position to 23
On 16 Feb AMBER was trading at 7771.00. The strike last trading price was 434.45, which was 88.25 higher than the previous day. The implied volatity was 43.72, the open interest changed by 0 which decreased total open position to 9
On 13 Feb AMBER was trading at 7734.50. The strike last trading price was 346.2, which was -338.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 12 Feb AMBER was trading at 7784.50. The strike last trading price was 346.2, which was -338.8 lower than the previous day. The implied volatity was 35.35, the open interest changed by 0 which decreased total open position to 8
On 11 Feb AMBER was trading at 7696.00. The strike last trading price was 685, which was -295 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 10 Feb AMBER was trading at 7510.50. The strike last trading price was 685, which was -295 lower than the previous day. The implied volatity was 52.25, the open interest changed by 2 which increased total open position to 3
On 6 Jan AMBER was trading at 6707.50. 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 5 Jan AMBER was trading at 6712.00. 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
