AMBER
Amber Enterprises (I) Ltd
Historical option data for AMBER
29 Apr 2026 10:07 AM IST
| AMBER 26-May-2026 (27d) 8000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.59
Vega: 0.09
Theta: -7.35
Gamma: 0.0004
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 Apr | 8151.00 | 478.95 | -44.099999999999966 | 43.71 | 125 | -13 | 635 | |||||||||
| 28 Apr | 8200.00 | 530 | 50.30000000000001 | 44.72 | 614 | -66 | 650 | |||||||||
| 27 Apr | 8111.50 | 481 | 207.60000000000002 | 44.37 | 2,442 | 110 | 720 | |||||||||
| 24 Apr | 7753.50 | 280 | -48 | 39.49 | 1,070 | 290 | 612 | |||||||||
| 23 Apr | 7795.00 | 343.3 | -11.800000000000011 | 44.7 | 179 | 29 | 322 | |||||||||
| 22 Apr | 7803.50 | 360 | -3.9499999999999886 | 44.99 | 133 | 51 | 293 | |||||||||
| 21 Apr | 7858.50 | 358.6 | -95.04999999999995 | 42.13 | 158 | 62 | 241 | |||||||||
| 20 Apr | 7980.50 | 449 | -2.1999999999999886 | 42.8 | 76 | 6 | 179 | |||||||||
| 17 Apr | 7958.50 | 461.95 | 82.5 | 44.32 | 163 | -40 | 172 | |||||||||
| 16 Apr | 7714.50 | 389.9 | 85.5 | 48.12 | 268 | 116 | 212 | |||||||||
| 15 Apr | 7506.50 | 307.1 | 100.10000000000002 | 48.8 | 79 | 33 | 93 | |||||||||
| 13 Apr | 7178.50 | 205.7 | 20.149999999999977 | 47.85 | 79 | 57 | 61 | |||||||||
| 10 Apr | 7245.00 | 185.55 | 85.55000000000001 | 41.75 | 3 | 2 | 3 | |||||||||
| 7 Apr | 6433.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 6405.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 6281.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 6579.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 6549.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 6602.00 | - | - | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 25 Mar | 6746.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 6452.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 6289.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 6654.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 6677.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 6850.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 6778.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 6528.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 6446.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 6929.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 7308.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 7507.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 7310.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 7872.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 7825.50 | 831.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 7657.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 7884.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Amber Enterprises (I) Ltd - strike price 8000 expiring on 26MAY2026
Delta for 8000 CE is 0.59
Historical price for 8000 CE is as follows
On 29 Apr AMBER was trading at 8151.00. The strike last trading price was 478.95, which was -44.099999999999966 lower than the previous day. The implied volatity was 43.71, the open interest changed by -13 which decreased total open position to 635
On 28 Apr AMBER was trading at 8200.00. The strike last trading price was 530, which was 50.30000000000001 higher than the previous day. The implied volatity was 44.72, the open interest changed by -66 which decreased total open position to 650
On 27 Apr AMBER was trading at 8111.50. The strike last trading price was 481, which was 207.60000000000002 higher than the previous day. The implied volatity was 44.37, the open interest changed by 110 which increased total open position to 720
On 24 Apr AMBER was trading at 7753.50. The strike last trading price was 280, which was -48 lower than the previous day. The implied volatity was 39.49, the open interest changed by 290 which increased total open position to 612
On 23 Apr AMBER was trading at 7795.00. The strike last trading price was 343.3, which was -11.800000000000011 lower than the previous day. The implied volatity was 44.7, the open interest changed by 29 which increased total open position to 322
On 22 Apr AMBER was trading at 7803.50. The strike last trading price was 360, which was -3.9499999999999886 lower than the previous day. The implied volatity was 44.99, the open interest changed by 51 which increased total open position to 293
On 21 Apr AMBER was trading at 7858.50. The strike last trading price was 358.6, which was -95.04999999999995 lower than the previous day. The implied volatity was 42.13, the open interest changed by 62 which increased total open position to 241
On 20 Apr AMBER was trading at 7980.50. The strike last trading price was 449, which was -2.1999999999999886 lower than the previous day. The implied volatity was 42.8, the open interest changed by 6 which increased total open position to 179
On 17 Apr AMBER was trading at 7958.50. The strike last trading price was 461.95, which was 82.5 higher than the previous day. The implied volatity was 44.32, the open interest changed by -40 which decreased total open position to 172
On 16 Apr AMBER was trading at 7714.50. The strike last trading price was 389.9, which was 85.5 higher than the previous day. The implied volatity was 48.12, the open interest changed by 116 which increased total open position to 212
On 15 Apr AMBER was trading at 7506.50. The strike last trading price was 307.1, which was 100.10000000000002 higher than the previous day. The implied volatity was 48.8, the open interest changed by 33 which increased total open position to 93
On 13 Apr AMBER was trading at 7178.50. The strike last trading price was 205.7, which was 20.149999999999977 higher than the previous day. The implied volatity was 47.85, the open interest changed by 57 which increased total open position to 61
On 10 Apr AMBER was trading at 7245.00. The strike last trading price was 185.55, which was 85.55000000000001 higher than the previous day. The implied volatity was 41.75, the open interest changed by 2 which increased total open position to 3
On 7 Apr AMBER was trading at 6433.50. 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 Apr AMBER was trading at 6405.00. 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 2 Apr AMBER was trading at 6281.50. 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 1 Apr AMBER was trading at 6579.50. 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 30 Mar AMBER was trading at 6549.00. 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 Mar AMBER was trading at 6602.00. 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 25 Mar AMBER was trading at 6746.50. 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 24 Mar AMBER was trading at 6452.00. 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 23 Mar AMBER was trading at 6289.00. 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 20 Mar AMBER was trading at 6654.50. 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 19 Mar AMBER was trading at 6677.00. 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 Mar AMBER was trading at 6850.00. 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 17 Mar AMBER was trading at 6778.00. 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 16 Mar AMBER was trading at 6528.50. 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 13 Mar AMBER was trading at 6446.00. 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 12 Mar AMBER was trading at 6929.50. 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 11 Mar AMBER was trading at 7308.00. 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 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 -, 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 Mar AMBER was trading at 7825.50. The strike last trading price was 831.15, 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 -, 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 2 Mar AMBER was trading at 7884.50. 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
| AMBER 26-May-2026 (27d) 8000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.4
Vega: 0.09
Theta: -6.53
Gamma: 0.00038
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 Apr | 8151.00 | 321.95 | 17.19999999999999 | 46.09 | 87 | -1 | 414 |
| 28 Apr | 8200.00 | 305.9 | -137.3 | 45.98 | 250 | 40 | 419 |
| 27 Apr | 8111.50 | 439.35 | -177.85000000000002 | 56.65 | 351 | 24 | 379 |
| 24 Apr | 7753.50 | 642.95 | 62.950000000000045 | 58 | 524 | 352 | 355 |
| 23 Apr | 7795.00 | 580 | 10 | 52.79 | 1 | 0 | 2 |
| 22 Apr | 7803.50 | 570 | 570 | 52.17 | 0 | 0 | 2 |
| 21 Apr | 7858.50 | 570 | -199.89999999999998 | 52.17 | 2 | 1 | 1 |
| 20 Apr | 7980.50 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 7958.50 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 7714.50 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 7506.50 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 7178.50 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 7245.00 | 0 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 6433.50 | - | - | - | 0 | 0 | 0 |
| 6 Apr | 6405.00 | - | - | - | 0 | 0 | 0 |
| 2 Apr | 6281.50 | - | - | - | 0 | 0 | 0 |
| 1 Apr | 6579.50 | - | - | - | 0 | 0 | 0 |
| 30 Mar | 6549.00 | - | - | - | 0 | 0 | 0 |
| 27 Mar | 6602.00 | - | - | - | 0 | 0 | 0 |
| 25 Mar | 6746.50 | - | - | - | 0 | 0 | 0 |
| 24 Mar | 6452.00 | - | - | - | 0 | 0 | 0 |
| 23 Mar | 6289.00 | - | - | - | 0 | 0 | 0 |
| 20 Mar | 6654.50 | - | - | - | 0 | 0 | 0 |
| 19 Mar | 6677.00 | - | - | - | 0 | 0 | 0 |
| 18 Mar | 6850.00 | - | - | - | 0 | 0 | 0 |
| 17 Mar | 6778.00 | - | - | - | 0 | 0 | 0 |
| 16 Mar | 6528.50 | - | - | - | 0 | 0 | 0 |
| 13 Mar | 6446.00 | - | - | - | 0 | 0 | 0 |
| 12 Mar | 6929.50 | - | - | - | 0 | 0 | 0 |
| 11 Mar | 7308.00 | - | - | - | 0 | 0 | 0 |
| 10 Mar | 7507.50 | - | - | - | 0 | 0 | 0 |
| 9 Mar | 7310.50 | - | - | - | 0 | 0 | 0 |
| 6 Mar | 7872.50 | - | - | - | 0 | 0 | 0 |
| 5 Mar | 7825.50 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 7657.00 | - | - | - | 0 | 0 | 0 |
| 2 Mar | 7884.50 | 0 | 0 | - | 0 | 0 | 0 |
For Amber Enterprises (I) Ltd - strike price 8000 expiring on 26MAY2026
Delta for 8000 PE is -0.4
Historical price for 8000 PE is as follows
On 29 Apr AMBER was trading at 8151.00. The strike last trading price was 321.95, which was 17.19999999999999 higher than the previous day. The implied volatity was 46.09, the open interest changed by -1 which decreased total open position to 414
On 28 Apr AMBER was trading at 8200.00. The strike last trading price was 305.9, which was -137.3 lower than the previous day. The implied volatity was 45.98, the open interest changed by 40 which increased total open position to 419
On 27 Apr AMBER was trading at 8111.50. The strike last trading price was 439.35, which was -177.85000000000002 lower than the previous day. The implied volatity was 56.65, the open interest changed by 24 which increased total open position to 379
On 24 Apr AMBER was trading at 7753.50. The strike last trading price was 642.95, which was 62.950000000000045 higher than the previous day. The implied volatity was 58, the open interest changed by 352 which increased total open position to 355
On 23 Apr AMBER was trading at 7795.00. The strike last trading price was 580, which was 10 higher than the previous day. The implied volatity was 52.79, the open interest changed by 0 which decreased total open position to 2
On 22 Apr AMBER was trading at 7803.50. The strike last trading price was 570, which was 570 higher than the previous day. The implied volatity was 52.17, the open interest changed by 0 which decreased total open position to 2
On 21 Apr AMBER was trading at 7858.50. The strike last trading price was 570, which was -199.89999999999998 lower than the previous day. The implied volatity was 52.17, the open interest changed by 1 which increased total open position to 1
On 20 Apr AMBER was trading at 7980.50. 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 17 Apr AMBER was trading at 7958.50. 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 16 Apr AMBER was trading at 7714.50. 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 15 Apr AMBER was trading at 7506.50. 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 13 Apr AMBER was trading at 7178.50. 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 10 Apr AMBER was trading at 7245.00. 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 7 Apr AMBER was trading at 6433.50. 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 Apr AMBER was trading at 6405.00. 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 2 Apr AMBER was trading at 6281.50. 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 1 Apr AMBER was trading at 6579.50. 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 30 Mar AMBER was trading at 6549.00. 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 Mar AMBER was trading at 6602.00. 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 25 Mar AMBER was trading at 6746.50. 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 24 Mar AMBER was trading at 6452.00. 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 23 Mar AMBER was trading at 6289.00. 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 20 Mar AMBER was trading at 6654.50. 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 19 Mar AMBER was trading at 6677.00. 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 Mar AMBER was trading at 6850.00. 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 17 Mar AMBER was trading at 6778.00. 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 16 Mar AMBER was trading at 6528.50. 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 13 Mar AMBER was trading at 6446.00. 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 12 Mar AMBER was trading at 6929.50. 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 11 Mar AMBER was trading at 7308.00. 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 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 -, 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 Mar AMBER was trading at 7825.50. 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 4 Mar AMBER was trading at 7657.00. 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 2 Mar AMBER was trading at 7884.50. 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
