AMBER
Amber Enterprises (I) Ltd
Historical option data for AMBER
12 May 2026 12:47 PM IST
| AMBER 26-May-2026 (14d) 8500 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 12 May | 8267.50 | 273.05 | -130.95 (-32.41%) | 0 | 616 | 39 | 1,308 | |||||||||
| 11 May | 8539.50 | 428.55 | -189.45 (-30.66%) | 56.28 | 413 | 3 | 1,266 | |||||||||
| 8 May | 8824.50 | 626.45 | 6.350000000000023 (1.02%) | 53.01 | 403 | -57 | 1,266 | |||||||||
| 7 May | 8842.50 | 616.5 | 85.70000000000005 (16.15%) | 53.18 | 834 | -182 | 1,325 | |||||||||
| 6 May | 8661.50 | 555 | 299.7 (117.39%) | 51.44 | 4,023 | 753 | 1,536 | |||||||||
|
|
||||||||||||||||
| 5 May | 8204.00 | 263.1 | 73.40000000000003 (38.69%) | 46.74 | 850 | 17 | 782 | |||||||||
| 4 May | 8007.00 | 192 | 11.050000000000011 (6.11%) | 46.6 | 467 | 430 | 765 | |||||||||
| 30 Apr | 8024.00 | 182.4 | -44.400000000000006 (-19.58%) | 41.1 | 980 | 332 | 667 | |||||||||
| 29 Apr | 8082.00 | 229.85 | -69.9 (-23.32%) | 43.05 | 467 | 28 | 336 | |||||||||
| 28 Apr | 8200.00 | 300 | 19.75 (7.05%) | 43.79 | 633 | 17 | 318 | |||||||||
| 27 Apr | 8111.50 | 280 | 156.5 (126.72%) | 46.18 | 911 | 302 | 302 | |||||||||
| 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 | |||||||||
For Amber Enterprises (I) Ltd - strike price 8500 expiring on 26MAY2026
Delta for 8500 CE is 0
Historical price for 8500 CE is as follows
On 12 May AMBER was trading at 8267.50. The strike last trading price was 273.05, which was -130.95 lower than the previous day. The implied volatity was 0, the open interest changed by 39 which increased total open position to 1308
On 11 May AMBER was trading at 8539.50. The strike last trading price was 428.55, which was -189.45 lower than the previous day. The implied volatity was 56.28, the open interest changed by 3 which increased total open position to 1266
On 8 May AMBER was trading at 8824.50. The strike last trading price was 626.45, which was 6.350000000000023 higher than the previous day. The implied volatity was 53.01, the open interest changed by -57 which decreased total open position to 1266
On 7 May AMBER was trading at 8842.50. The strike last trading price was 616.5, which was 85.70000000000005 higher than the previous day. The implied volatity was 53.18, the open interest changed by -182 which decreased total open position to 1325
On 6 May AMBER was trading at 8661.50. The strike last trading price was 555, which was 299.7 higher than the previous day. The implied volatity was 51.44, the open interest changed by 753 which increased total open position to 1536
On 5 May AMBER was trading at 8204.00. The strike last trading price was 263.1, which was 73.40000000000003 higher than the previous day. The implied volatity was 46.74, the open interest changed by 17 which increased total open position to 782
On 4 May AMBER was trading at 8007.00. The strike last trading price was 192, which was 11.050000000000011 higher than the previous day. The implied volatity was 46.6, the open interest changed by 430 which increased total open position to 765
On 30 Apr AMBER was trading at 8024.00. The strike last trading price was 182.4, which was -44.400000000000006 lower than the previous day. The implied volatity was 41.1, the open interest changed by 332 which increased total open position to 667
On 29 Apr AMBER was trading at 8082.00. The strike last trading price was 229.85, which was -69.9 lower than the previous day. The implied volatity was 43.05, the open interest changed by 28 which increased total open position to 336
On 28 Apr AMBER was trading at 8200.00. The strike last trading price was 300, which was 19.75 higher than the previous day. The implied volatity was 43.79, the open interest changed by 17 which increased total open position to 318
On 27 Apr AMBER was trading at 8111.50. The strike last trading price was 280, which was 156.5 higher than the previous day. The implied volatity was 46.18, the open interest changed by 302 which increased total open position to 302
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
| AMBER 26-May-2026 (14d) 8500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.58
Vega: 0.06
Theta: -10.65
Gamma: 0.00046
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 12 May | 8267.50 | 455.2 | 101.55000000000001 (28.71%) | 51.29 | 409 | -39 | 565 |
| 11 May | 8539.50 | 339.3 | 96.55000000000001 (39.77%) | 0 | 934 | 216 | 605 |
| 8 May | 8824.50 | 223.65 | -4 (-1.76%) | 49.44 | 438 | 51 | 390 |
| 7 May | 8842.50 | 227.9 | -58.74999999999997 (-20.50%) | 47.31 | 775 | 101 | 338 |
| 6 May | 8661.50 | 258.8 | -463.3 (-64.16%) | 45.83 | 1,018 | 225 | 234 |
| 5 May | 8204.00 | 722.1 | 722.1 | - | 0 | 0 | 9 |
| 4 May | 8007.00 | 722.1 | 722.1 | - | 0 | 0 | 9 |
| 30 Apr | 8024.00 | 722.1 | 107.39999999999998 (17.47%) | 45.99 | 4 | -2 | 8 |
| 29 Apr | 8082.00 | 614.7 | 614.7 (-17.40%) | 50.47 | 0 | 0 | 10 |
| 28 Apr | 8200.00 | 614.7 | -129.44999999999993 (-17.40%) | 50.47 | 1 | 0 | 9 |
| 27 Apr | 8111.50 | 744.15 | -864.85 (-53.75%) | 58.96 | 13 | 9 | 9 |
| 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 |
For Amber Enterprises (I) Ltd - strike price 8500 expiring on 26MAY2026
Delta for 8500 PE is -0.58
Historical price for 8500 PE is as follows
On 12 May AMBER was trading at 8267.50. The strike last trading price was 455.2, which was 101.55000000000001 higher than the previous day. The implied volatity was 51.29, the open interest changed by -39 which decreased total open position to 565
On 11 May AMBER was trading at 8539.50. The strike last trading price was 339.3, which was 96.55000000000001 higher than the previous day. The implied volatity was 0, the open interest changed by 216 which increased total open position to 605
On 8 May AMBER was trading at 8824.50. The strike last trading price was 223.65, which was -4 lower than the previous day. The implied volatity was 49.44, the open interest changed by 51 which increased total open position to 390
On 7 May AMBER was trading at 8842.50. The strike last trading price was 227.9, which was -58.74999999999997 lower than the previous day. The implied volatity was 47.31, the open interest changed by 101 which increased total open position to 338
On 6 May AMBER was trading at 8661.50. The strike last trading price was 258.8, which was -463.3 lower than the previous day. The implied volatity was 45.83, the open interest changed by 225 which increased total open position to 234
On 5 May AMBER was trading at 8204.00. The strike last trading price was 722.1, which was 722.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 4 May AMBER was trading at 8007.00. The strike last trading price was 722.1, which was 722.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 30 Apr AMBER was trading at 8024.00. The strike last trading price was 722.1, which was 107.39999999999998 higher than the previous day. The implied volatity was 45.99, the open interest changed by -2 which decreased total open position to 8
On 29 Apr AMBER was trading at 8082.00. The strike last trading price was 614.7, which was 614.7 higher than the previous day. The implied volatity was 50.47, the open interest changed by 0 which decreased total open position to 10
On 28 Apr AMBER was trading at 8200.00. The strike last trading price was 614.7, which was -129.44999999999993 lower than the previous day. The implied volatity was 50.47, the open interest changed by 0 which decreased total open position to 9
On 27 Apr AMBER was trading at 8111.50. The strike last trading price was 744.15, which was -864.85 lower than the previous day. The implied volatity was 58.96, the open interest changed by 9 which increased total open position to 9
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
