AMBER

Amber Enterprises (I) Ltd

5716 +169.00 (3.05%)

L: 5503 H: 5860

Back to Option Chain

Historical option data for AMBER
30 Jan 2026 04:14 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

AMBER 24-FEB-2026 5900 CE
Delta: 0.44 Vega: 5.93 Theta: -5.77 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
30 Jan	5716.00	202.5 ₹ 20,250	70.5 7050.00	43.3	1,734 1,73,400	176 17,600	259 25,900
29 Jan	5547.00	132 ₹ 13,200	-14.05 -1405.00	42.08	67 6,700	20 2,000	82 8,200
28 Jan	5614.00	145.05 ₹ 14,505	13.35 1335.00	39.05	71 7,100	25 2,500	62 6,200
27 Jan	5510.00	132 ₹ 13,200	-29.2 -2920.00	41.99	24 2,400	5 500	37 3,700
23 Jan	5565.50	161.2 ₹ 16,120	-12.75 -1275.00	42.46	36 3,600	1 100	35 3,500
22 Jan	5732.00	173.95 ₹ 17,395	-23.7 -2370.00	32.15	24 2,400	6 600	34 3,400
21 Jan	5784.00	197 ₹ 19,700	-528.3 -52830.00	31.57	33 3,300	28 2,800	28 2,800
20 Jan	6033.00	725.3 ₹ 72,530	0 0.00	-	0 0	0 0	0 0
19 Jan	6080.50	725.3 ₹ 72,530	0 0.00	-	0 0	0 0	0 0
16 Jan	6145.00	725.3 ₹ 72,530	0 0.00	-	0 0	0 0	0 0
14 Jan	6113.50	725.3 ₹ 72,530	0 0.00	-	0 0	0 0	0 0
13 Jan	6145.50	725.3 ₹ 72,530	0 0.00	-	0 0	0 0	0 0
12 Jan	6118.50	725.3 ₹ 72,530	0 0.00	-	0 0	0 0	0 0
9 Jan	6329.50	725.3 ₹ 72,530	0 0.00	-	0 0	0 0	0 0
8 Jan	6527.00	725.3 ₹ 72,530	0 0.00	-	0 0	0 0	0 0
7 Jan	6653.00	725.3 ₹ 72,530	0 0.00	-	0 0	0 0	0 0
6 Jan	6707.50	725.3 ₹ 72,530	0 0.00	-	0 0	0 0	0 0
5 Jan	6712.00	725.3 ₹ 72,530	0 0.00	-	0 0	0 0	0 0
2 Jan	6482.50	725.3 ₹ 72,530	0 0.00	-	0 0	0 0	0 0
1 Jan	6447.50	725.3 ₹ 72,530	0 0.00	-	0 0	0 0	0 0

31 Dec	6387.00	725.3 ₹ 72,530	0 0.00	-	0 0	0 0	0 0

For Amber Enterprises (I) Ltd - strike price 5900 expiring on 24FEB2026

Delta for 5900 CE is 0.44

Historical price for 5900 CE is as follows

On 30 Jan AMBER was trading at 5716.00. The strike last trading price was 202.5, which was 70.5 higher than the previous day. The implied volatity was 43.3, the open interest changed by 176 which increased total open position to 259

On 29 Jan AMBER was trading at 5547.00. The strike last trading price was 132, which was -14.05 lower than the previous day. The implied volatity was 42.08, the open interest changed by 20 which increased total open position to 82

On 28 Jan AMBER was trading at 5614.00. The strike last trading price was 145.05, which was 13.35 higher than the previous day. The implied volatity was 39.05, the open interest changed by 25 which increased total open position to 62

On 27 Jan AMBER was trading at 5510.00. The strike last trading price was 132, which was -29.2 lower than the previous day. The implied volatity was 41.99, the open interest changed by 5 which increased total open position to 37

On 23 Jan AMBER was trading at 5565.50. The strike last trading price was 161.2, which was -12.75 lower than the previous day. The implied volatity was 42.46, the open interest changed by 1 which increased total open position to 35

On 22 Jan AMBER was trading at 5732.00. The strike last trading price was 173.95, which was -23.7 lower than the previous day. The implied volatity was 32.15, the open interest changed by 6 which increased total open position to 34

On 21 Jan AMBER was trading at 5784.00. The strike last trading price was 197, which was -528.3 lower than the previous day. The implied volatity was 31.57, the open interest changed by 28 which increased total open position to 28

On 20 Jan AMBER was trading at 6033.00. The strike last trading price was 725.3, 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 Jan AMBER was trading at 6080.50. The strike last trading price was 725.3, 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 Jan AMBER was trading at 6145.00. The strike last trading price was 725.3, 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 14 Jan AMBER was trading at 6113.50. The strike last trading price was 725.3, 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 Jan AMBER was trading at 6145.50. The strike last trading price was 725.3, 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 Jan AMBER was trading at 6118.50. The strike last trading price was 725.3, 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 Jan AMBER was trading at 6329.50. The strike last trading price was 725.3, 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 8 Jan AMBER was trading at 6527.00. The strike last trading price was 725.3, 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 Jan AMBER was trading at 6653.00. The strike last trading price was 725.3, 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 6 Jan AMBER was trading at 6707.50. The strike last trading price was 725.3, 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 Jan AMBER was trading at 6712.00. The strike last trading price was 725.3, 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 2 Jan AMBER was trading at 6482.50. The strike last trading price was 725.3, 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 1 Jan AMBER was trading at 6447.50. The strike last trading price was 725.3, 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 31 Dec AMBER was trading at 6387.00. The strike last trading price was 725.3, 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 24FEB2026 5900 PE
Delta: -0.54 Vega: 5.96 Theta: -5.38 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
30 Jan	5716.00	389.6 ₹ 38,960	-46.95 -4695.00	53.12	359 35,900	221 22,100	230 23,000
29 Jan	5547.00	436.55 ₹ 43,655	56.55 5655.00	-	0 0	0 0	0 0
28 Jan	5614.00	436.55 ₹ 43,655	56.55 5655.00	-	0 0	0 0	9 900
27 Jan	5510.00	436.55 ₹ 43,655	56.55 5655.00	-	0 0	0 0	9 900
23 Jan	5565.50	436.55 ₹ 43,655	56.55 5655.00	39.27	6 600	1 100	9 900
22 Jan	5732.00	380 ₹ 38,000	0 0.00	46.97	3 300	1 100	8 800
21 Jan	5784.00	380 ₹ 38,000	73.7 7370.00	49.69	9 900	6 600	6 600
20 Jan	6033.00	306.3 ₹ 30,630	0 0.00	2.59	0 0	0 0	0 0
19 Jan	6080.50	306.3 ₹ 30,630	0 0.00	3.04	0 0	0 0	0 0
16 Jan	6145.00	306.3 ₹ 30,630	0 0.00	3.81	0 0	0 0	0 0
14 Jan	6113.50	306.3 ₹ 30,630	0 0.00	3.74	0 0	0 0	0 0
13 Jan	6145.50	306.3 ₹ 30,630	0 0.00	3.82	0 0	0 0	0 0
12 Jan	6118.50	306.3 ₹ 30,630	0 0.00	3.44	0 0	0 0	0 0
9 Jan	6329.50	306.3 ₹ 30,630	0 0.00	5.68	0 0	0 0	0 0
8 Jan	6527.00	306.3 ₹ 30,630	0 0.00	7.31	0 0	0 0	0 0
7 Jan	6653.00	306.3 ₹ 30,630	0 0.00	8.92	0 0	0 0	0 0
6 Jan	6707.50	306.3 ₹ 30,630	0 0.00	9.37	0 0	0 0	0 0
5 Jan	6712.00	306.3 ₹ 30,630	0 0.00	-	0 0	0 0	0 0
2 Jan	6482.50	306.3 ₹ 30,630	0 0.00	6.73	0 0	0 0	0 0
1 Jan	6447.50	306.3 ₹ 30,630	0 0.00	6.43	0 0	0 0	0 0
31 Dec	6387.00	306.3 ₹ 30,630	0 0.00	5.72	0 0	0 0	0 0

For Amber Enterprises (I) Ltd - strike price 5900 expiring on 24FEB2026

Delta for 5900 PE is -0.54

Historical price for 5900 PE is as follows

On 30 Jan AMBER was trading at 5716.00. The strike last trading price was 389.6, which was -46.95 lower than the previous day. The implied volatity was 53.12, the open interest changed by 221 which increased total open position to 230

On 29 Jan AMBER was trading at 5547.00. The strike last trading price was 436.55, which was 56.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Jan AMBER was trading at 5614.00. The strike last trading price was 436.55, which was 56.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 27 Jan AMBER was trading at 5510.00. The strike last trading price was 436.55, which was 56.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 23 Jan AMBER was trading at 5565.50. The strike last trading price was 436.55, which was 56.55 higher than the previous day. The implied volatity was 39.27, the open interest changed by 1 which increased total open position to 9

On 22 Jan AMBER was trading at 5732.00. The strike last trading price was 380, which was 0 lower than the previous day. The implied volatity was 46.97, the open interest changed by 1 which increased total open position to 8

On 21 Jan AMBER was trading at 5784.00. The strike last trading price was 380, which was 73.7 higher than the previous day. The implied volatity was 49.69, the open interest changed by 6 which increased total open position to 6

On 20 Jan AMBER was trading at 6033.00. The strike last trading price was 306.3, which was 0 lower than the previous day. The implied volatity was 2.59, the open interest changed by 0 which decreased total open position to 0

On 19 Jan AMBER was trading at 6080.50. The strike last trading price was 306.3, which was 0 lower than the previous day. The implied volatity was 3.04, the open interest changed by 0 which decreased total open position to 0

On 16 Jan AMBER was trading at 6145.00. The strike last trading price was 306.3, which was 0 lower than the previous day. The implied volatity was 3.81, the open interest changed by 0 which decreased total open position to 0

On 14 Jan AMBER was trading at 6113.50. The strike last trading price was 306.3, which was 0 lower than the previous day. The implied volatity was 3.74, the open interest changed by 0 which decreased total open position to 0

On 13 Jan AMBER was trading at 6145.50. The strike last trading price was 306.3, which was 0 lower than the previous day. The implied volatity was 3.82, the open interest changed by 0 which decreased total open position to 0

On 12 Jan AMBER was trading at 6118.50. The strike last trading price was 306.3, which was 0 lower than the previous day. The implied volatity was 3.44, the open interest changed by 0 which decreased total open position to 0

On 9 Jan AMBER was trading at 6329.50. The strike last trading price was 306.3, which was 0 lower than the previous day. The implied volatity was 5.68, the open interest changed by 0 which decreased total open position to 0

On 8 Jan AMBER was trading at 6527.00. The strike last trading price was 306.3, which was 0 lower than the previous day. The implied volatity was 7.31, the open interest changed by 0 which decreased total open position to 0

On 7 Jan AMBER was trading at 6653.00. The strike last trading price was 306.3, which was 0 lower than the previous day. The implied volatity was 8.92, the open interest changed by 0 which decreased total open position to 0

On 6 Jan AMBER was trading at 6707.50. The strike last trading price was 306.3, which was 0 lower than the previous day. The implied volatity was 9.37, the open interest changed by 0 which decreased total open position to 0

On 5 Jan AMBER was trading at 6712.00. The strike last trading price was 306.3, 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 2 Jan AMBER was trading at 6482.50. The strike last trading price was 306.3, which was 0 lower than the previous day. The implied volatity was 6.73, the open interest changed by 0 which decreased total open position to 0

On 1 Jan AMBER was trading at 6447.50. The strike last trading price was 306.3, which was 0 lower than the previous day. The implied volatity was 6.43, the open interest changed by 0 which decreased total open position to 0

On 31 Dec AMBER was trading at 6387.00. The strike last trading price was 306.3, which was 0 lower than the previous day. The implied volatity was 5.72, the open interest changed by 0 which decreased total open position to 0

Related Pages for AMBER

AMBER

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJAJHLDNG

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD