AMBER
Amber Enterprises (I) Ltd
Historical option data for AMBER
02 Apr 2026 04:13 PM IST
| AMBER 28-Apr-2026 (24d) 8000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.05
Vega: 1.63
Theta: -1.66
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 2 Apr | 6281.50 | 15.5 | -9.55 | 50.63 | 313 | 0 | 441 | |||||||||
| 1 Apr | 6579.50 | 25.55 | 1.55 | 47.32 | 459 | 148 | 443 | |||||||||
| 30 Mar | 6549.00 | 21.2 | -23.15 | 43.48 | 220 | 50 | 293 | |||||||||
| 27 Mar | 6602.00 | 42.4 | -9.4 | 47.21 | 81 | 46 | 244 | |||||||||
| 25 Mar | 6746.50 | 52.1 | 22.1 | 42.62 | 269 | 95 | 199 | |||||||||
| 24 Mar | 6452.00 | 30 | 1.75 | 44.75 | 77 | 24 | 104 | |||||||||
| 23 Mar | 6289.00 | 27.85 | -24.5 | 49.06 | 36 | 16 | 75 | |||||||||
| 20 Mar | 6654.50 | 54 | -2.85 | 42.61 | 20 | 9 | 58 | |||||||||
| 19 Mar | 6677.00 | 56.85 | -19.55 | 41.67 | 25 | -2 | 48 | |||||||||
| 18 Mar | 6850.00 | 69.95 | 0.15 | 40.23 | 35 | 14 | 50 | |||||||||
| 17 Mar | 6778.00 | 65.35 | 7.1 | 40.07 | 20 | 13 | 37 | |||||||||
| 16 Mar | 6528.50 | 58.25 | -21.75 | 46.26 | 6 | 4 | 24 | |||||||||
| 13 Mar | 6446.00 | 79.95 | -136.05 | 50.6 | 14 | 11 | 19 | |||||||||
| 12 Mar | 6929.50 | 216 | -16.45 | 54.33 | 3 | 2 | 7 | |||||||||
| 11 Mar | 7308.00 | 232.45 | 173.25 | - | 0 | 0 | 5 | |||||||||
| 10 Mar | 7507.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 7310.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 7872.50 | 59.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 7825.50 | 59.2 | 0 | 0.26 | 0 | 0 | 0 | |||||||||
| 4 Mar | 7657.00 | 59.2 | 0 | 1.81 | 0 | 0 | 0 | |||||||||
| 2 Mar | 7884.50 | 59.2 | 0 | 0.15 | 0 | 0 | 0 | |||||||||
| 27 Feb | 7974.00 | 59.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 7942.50 | 59.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 8044.50 | 59.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 7929.50 | 59.2 | 0 | 0.15 | 0 | 0 | 0 | |||||||||
| 23 Feb | 7770.00 | 59.2 | 0 | 0.48 | 0 | 0 | 0 | |||||||||
| 20 Feb | 7650.50 | 59.2 | 0 | 1.56 | 0 | 0 | 0 | |||||||||
| 19 Feb | 7705.50 | 59.2 | 0 | 0.85 | 0 | 0 | 0 | |||||||||
| 18 Feb | 7894.00 | 59.2 | 0 | 0.34 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 17 Feb | 7818.00 | 59.2 | 0 | 0.32 | 0 | 0 | 0 | |||||||||
| 16 Feb | 7771.00 | 59.2 | 0 | 0.53 | 0 | 0 | 0 | |||||||||
| 13 Feb | 7734.50 | 59.2 | 0 | 1.18 | 0 | 0 | 0 | |||||||||
| 12 Feb | 7784.50 | 59.2 | 0 | 0.33 | 0 | 0 | 0 | |||||||||
| 11 Feb | 7696.00 | 59.2 | 0 | 1.36 | 0 | 0 | 0 | |||||||||
| 10 Feb | 7510.50 | 59.2 | 0 | 2.67 | 0 | 0 | 0 | |||||||||
| 9 Feb | 7048.00 | 59.2 | 0 | 5.53 | 0 | 0 | 0 | |||||||||
For Amber Enterprises (I) Ltd - strike price 8000 expiring on 28APR2026
Delta for 8000 CE is 0.05
Historical price for 8000 CE is as follows
On 2 Apr AMBER was trading at 6281.50. The strike last trading price was 15.5, which was -9.55 lower than the previous day. The implied volatity was 50.63, the open interest changed by 0 which decreased total open position to 441
On 1 Apr AMBER was trading at 6579.50. The strike last trading price was 25.55, which was 1.55 higher than the previous day. The implied volatity was 47.32, the open interest changed by 148 which increased total open position to 443
On 30 Mar AMBER was trading at 6549.00. The strike last trading price was 21.2, which was -23.15 lower than the previous day. The implied volatity was 43.48, the open interest changed by 50 which increased total open position to 293
On 27 Mar AMBER was trading at 6602.00. The strike last trading price was 42.4, which was -9.4 lower than the previous day. The implied volatity was 47.21, the open interest changed by 46 which increased total open position to 244
On 25 Mar AMBER was trading at 6746.50. The strike last trading price was 52.1, which was 22.1 higher than the previous day. The implied volatity was 42.62, the open interest changed by 95 which increased total open position to 199
On 24 Mar AMBER was trading at 6452.00. The strike last trading price was 30, which was 1.75 higher than the previous day. The implied volatity was 44.75, the open interest changed by 24 which increased total open position to 104
On 23 Mar AMBER was trading at 6289.00. The strike last trading price was 27.85, which was -24.5 lower than the previous day. The implied volatity was 49.06, the open interest changed by 16 which increased total open position to 75
On 20 Mar AMBER was trading at 6654.50. The strike last trading price was 54, which was -2.85 lower than the previous day. The implied volatity was 42.61, the open interest changed by 9 which increased total open position to 58
On 19 Mar AMBER was trading at 6677.00. The strike last trading price was 56.85, which was -19.55 lower than the previous day. The implied volatity was 41.67, the open interest changed by -2 which decreased total open position to 48
On 18 Mar AMBER was trading at 6850.00. The strike last trading price was 69.95, which was 0.15 higher than the previous day. The implied volatity was 40.23, the open interest changed by 14 which increased total open position to 50
On 17 Mar AMBER was trading at 6778.00. The strike last trading price was 65.35, which was 7.1 higher than the previous day. The implied volatity was 40.07, the open interest changed by 13 which increased total open position to 37
On 16 Mar AMBER was trading at 6528.50. The strike last trading price was 58.25, which was -21.75 lower than the previous day. The implied volatity was 46.26, the open interest changed by 4 which increased total open position to 24
On 13 Mar AMBER was trading at 6446.00. The strike last trading price was 79.95, which was -136.05 lower than the previous day. The implied volatity was 50.6, the open interest changed by 11 which increased total open position to 19
On 12 Mar AMBER was trading at 6929.50. The strike last trading price was 216, which was -16.45 lower than the previous day. The implied volatity was 54.33, the open interest changed by 2 which increased total open position to 7
On 11 Mar AMBER was trading at 7308.00. The strike last trading price was 232.45, which was 173.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
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 59.2, 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 59.2, which was 0 lower than the previous day. The implied volatity was 0.26, 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 59.2, which was 0 lower than the previous day. The implied volatity was 1.81, 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 59.2, which was 0 lower than the previous day. The implied volatity was 0.15, 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 59.2, 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 59.2, 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 59.2, 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 24 Feb AMBER was trading at 7929.50. The strike last trading price was 59.2, which was 0 lower than the previous day. The implied volatity was 0.15, the open interest changed by 0 which decreased total open position to 0
On 23 Feb AMBER was trading at 7770.00. The strike last trading price was 59.2, which was 0 lower than the previous day. The implied volatity was 0.48, the open interest changed by 0 which decreased total open position to 0
On 20 Feb AMBER was trading at 7650.50. The strike last trading price was 59.2, which was 0 lower than the previous day. The implied volatity was 1.56, 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 59.2, which was 0 lower than the previous day. The implied volatity was 0.85, 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 59.2, which was 0 lower than the previous day. The implied volatity was 0.34, 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 59.2, which was 0 lower than the previous day. The implied volatity was 0.32, 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 59.2, which was 0 lower than the previous day. The implied volatity was 0.53, 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 59.2, which was 0 lower than the previous day. The implied volatity was 1.18, 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 59.2, which was 0 lower than the previous day. The implied volatity was 0.33, 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 59.2, which was 0 lower than the previous day. The implied volatity was 1.36, 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 59.2, which was 0 lower than the previous day. The implied volatity was 2.67, the open interest changed by 0 which decreased total open position to 0
On 9 Feb AMBER was trading at 7048.00. The strike last trading price was 59.2, which was 0 lower than the previous day. The implied volatity was 5.53, the open interest changed by 0 which decreased total open position to 0
| AMBER 28-Apr-2026 (24d) 8000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 2 Apr | 6281.50 | 1400 | -1026.7 | - | 0 | 0 | 4 |
| 1 Apr | 6579.50 | 1400 | -1026.7 | - | 0 | 0 | 4 |
| 30 Mar | 6549.00 | 1400 | -1026.7 | - | 0 | 0 | 4 |
| 27 Mar | 6602.00 | 1400 | -1026.7 | 48.86 | 4 | 3 | 3 |
| 25 Mar | 6746.50 | 2426.7 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 6452.00 | 2426.7 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 6289.00 | 2426.7 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 6654.50 | 2426.7 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 6677.00 | 2426.7 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 6850.00 | 2426.7 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 6778.00 | 2426.7 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 6528.50 | 2426.7 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 6446.00 | 2426.7 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 6929.50 | 2426.7 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 7308.00 | 2426.7 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 7507.50 | - | - | - | 0 | 0 | 0 |
| 9 Mar | 7310.50 | - | - | - | 0 | 0 | 0 |
| 6 Mar | 7872.50 | 2426.7 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 7825.50 | 2426.7 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 7657.00 | 2426.7 | 0 | 0.05 | 0 | 0 | 0 |
| 2 Mar | 7884.50 | 2426.7 | 0 | 0.28 | 0 | 0 | 0 |
| 27 Feb | 7974.00 | 2426.7 | 0 | 0.89 | 0 | 0 | 0 |
| 26 Feb | 7942.50 | 2426.7 | 0 | 0.64 | 0 | 0 | 0 |
| 25 Feb | 8044.50 | 2426.7 | 0 | 1.29 | 0 | 0 | 0 |
| 24 Feb | 7929.50 | 0 | 0 | 0.16 | 0 | 0 | 0 |
| 23 Feb | 7770.00 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 7650.50 | 0 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 7705.50 | 0 | 0 | 0.17 | 0 | 0 | 0 |
| 18 Feb | 7894.00 | 0 | 0 | 0.46 | 0 | 0 | 0 |
| 17 Feb | 7818.00 | 0 | 0 | 0.18 | 0 | 0 | 0 |
| 16 Feb | 7771.00 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 7734.50 | 0 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 7784.50 | 0 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 7696.00 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 7510.50 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Feb | 7048.00 | 0 | 0 | - | 0 | 0 | 0 |
For Amber Enterprises (I) Ltd - strike price 8000 expiring on 28APR2026
Delta for 8000 PE is -
Historical price for 8000 PE is as follows
On 2 Apr AMBER was trading at 6281.50. The strike last trading price was 1400, which was -1026.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 1 Apr AMBER was trading at 6579.50. The strike last trading price was 1400, which was -1026.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 30 Mar AMBER was trading at 6549.00. The strike last trading price was 1400, which was -1026.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 27 Mar AMBER was trading at 6602.00. The strike last trading price was 1400, which was -1026.7 lower than the previous day. The implied volatity was 48.86, the open interest changed by 3 which increased total open position to 3
On 25 Mar AMBER was trading at 6746.50. The strike last trading price was 2426.7, 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 24 Mar AMBER was trading at 6452.00. The strike last trading price was 2426.7, 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 23 Mar AMBER was trading at 6289.00. The strike last trading price was 2426.7, 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 20 Mar AMBER was trading at 6654.50. The strike last trading price was 2426.7, 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 19 Mar AMBER was trading at 6677.00. The strike last trading price was 2426.7, 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 Mar AMBER was trading at 6850.00. The strike last trading price was 2426.7, 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 Mar AMBER was trading at 6778.00. The strike last trading price was 2426.7, 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 Mar AMBER was trading at 6528.50. The strike last trading price was 2426.7, 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 Mar AMBER was trading at 6446.00. The strike last trading price was 2426.7, 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 Mar AMBER was trading at 6929.50. The strike last trading price was 2426.7, 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 Mar AMBER was trading at 7308.00. The strike last trading price was 2426.7, 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 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 2426.7, 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 5 Mar AMBER was trading at 7825.50. The strike last trading price was 2426.7, 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 4 Mar AMBER was trading at 7657.00. The strike last trading price was 2426.7, which was 0 lower than the previous day. The implied volatity was 0.05, 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 2426.7, which was 0 lower than the previous day. The implied volatity was 0.28, 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 2426.7, which was 0 lower than the previous day. The implied volatity was 0.89, 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 2426.7, which was 0 lower than the previous day. The implied volatity was 0.64, 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 2426.7, which was 0 lower than the previous day. The implied volatity was 1.29, the open interest changed by 0 which decreased total open position to 0
On 24 Feb AMBER was trading at 7929.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.16, the open interest changed by 0 which decreased total open position to 0
On 23 Feb AMBER was trading at 7770.00. 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 20 Feb AMBER was trading at 7650.50. 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 19 Feb AMBER was trading at 7705.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.17, 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 0, which was 0 lower than the previous day. The implied volatity was 0.46, 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 0, 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 16 Feb AMBER was trading at 7771.00. 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 13 Feb AMBER was trading at 7734.50. 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 12 Feb AMBER was trading at 7784.50. 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 11 Feb AMBER was trading at 7696.00. 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 10 Feb AMBER was trading at 7510.50. 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 9 Feb AMBER was trading at 7048.00. 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
