AMBER
Amber Enterprises (I) Ltd
Historical option data for AMBER
06 May 2026 04:10 PM IST
| AMBER 26-May-2026 (19d) 8100 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.75
Vega: 0.07
Theta: -9
Gamma: 0.00029
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 6 May | 8661.50 | 825 | 384.5 (87.29%) | 53.44 | 241 | -75 | 201 | |||||||||
| 5 May | 8204.00 | 445.3 | 105.65000000000003 (31.11%) | 46.44 | 719 | -53 | 277 | |||||||||
| 4 May | 8007.00 | 310.65 | -11.350000000000023 (-3.52%) | 41.75 | 346 | 194 | 333 | |||||||||
| 30 Apr | 8024.00 | 327.2 | -47.75 (-12.74%) | 40.7 | 302 | 124 | 263 | |||||||||
| 29 Apr | 8082.00 | 382.45 | -103.05000000000001 (-21.23%) | 41.72 | 234 | 39 | 140 | |||||||||
| 28 Apr | 8200.00 | 474.95 | 42 (9.70%) | 43.04 | 450 | -28 | 100 | |||||||||
| 27 Apr | 8111.50 | 430.4 | 160.7 (59.58%) | 44.36 | 272 | 132 | 132 | |||||||||
| 24 Apr | 7753.50 | 269.7 | -70.30000000000001 (-20.68%) | 40.18 | 1 | 0 | 1 | |||||||||
| 23 Apr | 7795.00 | 340 | 0 (0.00%) | - | 0 | 0 | 1 | |||||||||
| 22 Apr | 7803.50 | 340 | 0 (0.00%) | - | 0 | 0 | 1 | |||||||||
| 21 Apr | 7858.50 | 340 | 0 (0.00%) | - | 0 | 0 | 1 | |||||||||
| 20 Apr | 7980.50 | 340 | 0 (0.00%) | - | 0 | 0 | 1 | |||||||||
| 17 Apr | 7958.50 | 340 | 0 (0.00%) | 46.9 | 0 | 0 | 1 | |||||||||
| 16 Apr | 7714.50 | 340 | 209.9 (161.34%) | 46.9 | 2 | 1 | 1 | |||||||||
| 15 Apr | 7506.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 13 Apr | 7178.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Amber Enterprises (I) Ltd - strike price 8100 expiring on 26MAY2026
Delta for 8100 CE is 0.75
Historical price for 8100 CE is as follows
On 6 May AMBER was trading at 8661.50. The strike last trading price was 825, which was 384.5 higher than the previous day. The implied volatity was 53.44, the open interest changed by -75 which decreased total open position to 201
On 5 May AMBER was trading at 8204.00. The strike last trading price was 445.3, which was 105.65000000000003 higher than the previous day. The implied volatity was 46.44, the open interest changed by -53 which decreased total open position to 277
On 4 May AMBER was trading at 8007.00. The strike last trading price was 310.65, which was -11.350000000000023 lower than the previous day. The implied volatity was 41.75, the open interest changed by 194 which increased total open position to 333
On 30 Apr AMBER was trading at 8024.00. The strike last trading price was 327.2, which was -47.75 lower than the previous day. The implied volatity was 40.7, the open interest changed by 124 which increased total open position to 263
On 29 Apr AMBER was trading at 8082.00. The strike last trading price was 382.45, which was -103.05000000000001 lower than the previous day. The implied volatity was 41.72, the open interest changed by 39 which increased total open position to 140
On 28 Apr AMBER was trading at 8200.00. The strike last trading price was 474.95, which was 42 higher than the previous day. The implied volatity was 43.04, the open interest changed by -28 which decreased total open position to 100
On 27 Apr AMBER was trading at 8111.50. The strike last trading price was 430.4, which was 160.7 higher than the previous day. The implied volatity was 44.36, the open interest changed by 132 which increased total open position to 132
On 24 Apr AMBER was trading at 7753.50. The strike last trading price was 269.7, which was -70.30000000000001 lower than the previous day. The implied volatity was 40.18, the open interest changed by 0 which decreased total open position to 1
On 23 Apr AMBER was trading at 7795.00. The strike last trading price was 340, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 22 Apr AMBER was trading at 7803.50. The strike last trading price was 340, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 21 Apr AMBER was trading at 7858.50. The strike last trading price was 340, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Apr AMBER was trading at 7980.50. The strike last trading price was 340, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Apr AMBER was trading at 7958.50. The strike last trading price was 340, which was 0 lower than the previous day. The implied volatity was 46.9, the open interest changed by 0 which decreased total open position to 1
On 16 Apr AMBER was trading at 7714.50. The strike last trading price was 340, which was 209.9 higher than the previous day. The implied volatity was 46.9, the open interest changed by 1 which increased total open position to 1
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
| AMBER 26-May-2026 (19d) 8100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.23
Vega: 0.06
Theta: -6.36
Gamma: 0.00031
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 6 May | 8661.50 | 134.3 | -149.25 (-52.64%) | 47.09 | 221 | -6 | 89 |
| 5 May | 8204.00 | 275.25 | -105.14999999999998 (-27.64%) | 43.32 | 277 | 37 | 95 |
| 4 May | 8007.00 | 374.05 | -49.849999999999966 (-11.76%) | 43.72 | 66 | 14 | 59 |
| 30 Apr | 8024.00 | 421.65 | 5.949999999999989 (1.43%) | 46.94 | 42 | 4 | 49 |
| 29 Apr | 8082.00 | 412 | 59.44999999999999 (16.86%) | 47.26 | 109 | 17 | 45 |
| 28 Apr | 8200.00 | 363.7 | -1227.8 (-77.15%) | 48.76 | 86 | 31 | 31 |
| 27 Apr | 8111.50 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Apr | 7753.50 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Apr | 7795.00 | 0 | 0 | - | 0 | 0 | 0 |
| 22 Apr | 7803.50 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 7858.50 | 0 | 0 | - | 0 | 0 | 0 |
| 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 |
For Amber Enterprises (I) Ltd - strike price 8100 expiring on 26MAY2026
Delta for 8100 PE is -0.23
Historical price for 8100 PE is as follows
On 6 May AMBER was trading at 8661.50. The strike last trading price was 134.3, which was -149.25 lower than the previous day. The implied volatity was 47.09, the open interest changed by -6 which decreased total open position to 89
On 5 May AMBER was trading at 8204.00. The strike last trading price was 275.25, which was -105.14999999999998 lower than the previous day. The implied volatity was 43.32, the open interest changed by 37 which increased total open position to 95
On 4 May AMBER was trading at 8007.00. The strike last trading price was 374.05, which was -49.849999999999966 lower than the previous day. The implied volatity was 43.72, the open interest changed by 14 which increased total open position to 59
On 30 Apr AMBER was trading at 8024.00. The strike last trading price was 421.65, which was 5.949999999999989 higher than the previous day. The implied volatity was 46.94, the open interest changed by 4 which increased total open position to 49
On 29 Apr AMBER was trading at 8082.00. The strike last trading price was 412, which was 59.44999999999999 higher than the previous day. The implied volatity was 47.26, the open interest changed by 17 which increased total open position to 45
On 28 Apr AMBER was trading at 8200.00. The strike last trading price was 363.7, which was -1227.8 lower than the previous day. The implied volatity was 48.76, the open interest changed by 31 which increased total open position to 31
On 27 Apr AMBER was trading at 8111.50. 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 24 Apr AMBER was trading at 7753.50. 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 23 Apr AMBER was trading at 7795.00. 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 22 Apr AMBER was trading at 7803.50. 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 21 Apr AMBER was trading at 7858.50. 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 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
