AMBER
Amber Enterprises (I) Ltd
Historical option data for AMBER
13 May 2026 04:10 PM IST
| AMBER 26-May-2026 (13d) 8400 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 13 May | 8300.50 | 335 | 66 (24.54%) | 0 | 1,082 | 152 | 636 | |||||||||
| 12 May | 8163.50 | 283 | -167 (-37.11%) | 56.68 | 329 | 55 | 485 | |||||||||
| 11 May | 8539.50 | 463.05 | -224.95 (-32.70%) | 0 | 79 | 6 | 430 | |||||||||
| 8 May | 8824.50 | 690 | 7.149999999999977 (1.05%) | 56.72 | 51 | 0 | 434 | |||||||||
| 7 May | 8842.50 | 673.35 | 79 (13.29%) | 51.92 | 169 | -82 | 434 | |||||||||
| 6 May | 8661.50 | 602.5 | 304.95 (102.49%) | 49.76 | 1,587 | 355 | 517 | |||||||||
| 5 May | 8204.00 | 304.4 | 84.24999999999997 (38.27%) | 48.17 | 211 | 39 | 162 | |||||||||
| 4 May | 8007.00 | 218.3 | 6.050000000000011 (2.85%) | 46.31 | 38 | 37 | 122 | |||||||||
| 30 Apr | 8024.00 | 211 | -41.25 (-16.35%) | 39.63 | 56 | 22 | 107 | |||||||||
| 29 Apr | 8082.00 | 257.8 | -72.5 (-21.95%) | 42.4 | 85 | 41 | 84 | |||||||||
| 28 Apr | 8200.00 | 330 | 2.9499999999999886 (0.90%) | 44.47 | 93 | 32 | 43 | |||||||||
| 27 Apr | 8111.50 | 347.85 | -316.69999999999993 (-47.66%) | 49.65 | 18 | 7 | 7 | |||||||||
| 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 | |||||||||
| 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 | 664.55 | 0 (0.00%) | 3.21 | 0 | 0 | 0 | |||||||||
| 4 Mar | 7657.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 7884.50 | 664.55 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Amber Enterprises (I) Ltd - strike price 8400 expiring on 26MAY2026
Delta for 8400 CE is 0
Historical price for 8400 CE is as follows
On 13 May AMBER was trading at 8300.50. The strike last trading price was 335, which was 66 higher than the previous day. The implied volatity was 0, the open interest changed by 152 which increased total open position to 636
On 12 May AMBER was trading at 8163.50. The strike last trading price was 283, which was -167 lower than the previous day. The implied volatity was 56.68, the open interest changed by 55 which increased total open position to 485
On 11 May AMBER was trading at 8539.50. The strike last trading price was 463.05, which was -224.95 lower than the previous day. The implied volatity was 0, the open interest changed by 6 which increased total open position to 430
On 8 May AMBER was trading at 8824.50. The strike last trading price was 690, which was 7.149999999999977 higher than the previous day. The implied volatity was 56.72, the open interest changed by 0 which decreased total open position to 434
On 7 May AMBER was trading at 8842.50. The strike last trading price was 673.35, which was 79 higher than the previous day. The implied volatity was 51.92, the open interest changed by -82 which decreased total open position to 434
On 6 May AMBER was trading at 8661.50. The strike last trading price was 602.5, which was 304.95 higher than the previous day. The implied volatity was 49.76, the open interest changed by 355 which increased total open position to 517
On 5 May AMBER was trading at 8204.00. The strike last trading price was 304.4, which was 84.24999999999997 higher than the previous day. The implied volatity was 48.17, the open interest changed by 39 which increased total open position to 162
On 4 May AMBER was trading at 8007.00. The strike last trading price was 218.3, which was 6.050000000000011 higher than the previous day. The implied volatity was 46.31, the open interest changed by 37 which increased total open position to 122
On 30 Apr AMBER was trading at 8024.00. The strike last trading price was 211, which was -41.25 lower than the previous day. The implied volatity was 39.63, the open interest changed by 22 which increased total open position to 107
On 29 Apr AMBER was trading at 8082.00. The strike last trading price was 257.8, which was -72.5 lower than the previous day. The implied volatity was 42.4, the open interest changed by 41 which increased total open position to 84
On 28 Apr AMBER was trading at 8200.00. The strike last trading price was 330, which was 2.9499999999999886 higher than the previous day. The implied volatity was 44.47, the open interest changed by 32 which increased total open position to 43
On 27 Apr AMBER was trading at 8111.50. The strike last trading price was 347.85, which was -316.69999999999993 lower than the previous day. The implied volatity was 49.65, the open interest changed by 7 which increased total open position to 7
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 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 664.55, which was 0 lower than the previous day. The implied volatity was 3.21, 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 664.55, 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 (13d) 8400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.52
Vega: 0.06
Theta: -12.49
Gamma: 0.00045
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 13 May | 8300.50 | 400.7 | -64.44999999999999 (-13.86%) | 55.92 | 144 | 35 | 179 |
| 12 May | 8163.50 | 452.55 | 152.40000000000003 (50.77%) | 0 | 266 | -3 | 144 |
| 11 May | 8539.50 | 296.5 | 103.9 (53.95%) | 0 | 620 | -10 | 146 |
| 8 May | 8824.50 | 188.75 | -4.650000000000006 (-2.40%) | 49.14 | 86 | -3 | 156 |
| 7 May | 8842.50 | 192.8 | -45.14999999999998 (-18.97%) | 47.38 | 225 | 16 | 157 |
| 6 May | 8661.50 | 221.5 | -211.5 (-48.85%) | 46.09 | 463 | 120 | 121 |
| 5 May | 8204.00 | 433 | -563.75 (-56.56%) | 42.5 | 1 | 0 | 0 |
| 4 May | 8007.00 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Apr | 8024.00 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 8082.00 | 0 | 0 | - | 0 | 0 | 0 |
| 28 Apr | 8200.00 | 0 | 0 | - | 0 | 0 | 0 |
| 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 |
| 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 (0.00%) | - | 0 | 0 | 0 |
| 4 Mar | 7657.00 | - | - | - | 0 | 0 | 0 |
| 2 Mar | 7884.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Amber Enterprises (I) Ltd - strike price 8400 expiring on 26MAY2026
Delta for 8400 PE is -0.52
Historical price for 8400 PE is as follows
On 13 May AMBER was trading at 8300.50. The strike last trading price was 400.7, which was -64.44999999999999 lower than the previous day. The implied volatity was 55.92, the open interest changed by 35 which increased total open position to 179
On 12 May AMBER was trading at 8163.50. The strike last trading price was 452.55, which was 152.40000000000003 higher than the previous day. The implied volatity was 0, the open interest changed by -3 which decreased total open position to 144
On 11 May AMBER was trading at 8539.50. The strike last trading price was 296.5, which was 103.9 higher than the previous day. The implied volatity was 0, the open interest changed by -10 which decreased total open position to 146
On 8 May AMBER was trading at 8824.50. The strike last trading price was 188.75, which was -4.650000000000006 lower than the previous day. The implied volatity was 49.14, the open interest changed by -3 which decreased total open position to 156
On 7 May AMBER was trading at 8842.50. The strike last trading price was 192.8, which was -45.14999999999998 lower than the previous day. The implied volatity was 47.38, the open interest changed by 16 which increased total open position to 157
On 6 May AMBER was trading at 8661.50. The strike last trading price was 221.5, which was -211.5 lower than the previous day. The implied volatity was 46.09, the open interest changed by 120 which increased total open position to 121
On 5 May AMBER was trading at 8204.00. The strike last trading price was 433, which was -563.75 lower than the previous day. The implied volatity was 42.5, the open interest changed by 0 which decreased total open position to 0
On 4 May AMBER was trading at 8007.00. 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 30 Apr AMBER was trading at 8024.00. 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 29 Apr AMBER was trading at 8082.00. 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 28 Apr AMBER was trading at 8200.00. 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 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 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
