AMBER

Amber Enterprises (I) Ltd

6801.5 +175.50 (2.65%)

L: 6685 H: 6860

Back to Option Chain

Historical option data for AMBER
15 Dec 2025 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 30-DEC-2025 6000 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	6801.50	600.45 ₹ 60,045	71.75 7175.00	-	0 0	0 0	0 0
12 Dec	6626.00	600.45 ₹ 60,045	71.75 7175.00	-	0 0	0 0	31 3,100
11 Dec	6521.50	600.45 ₹ 60,045	71.75 7175.00	-	0 0	0 0	31 3,100
10 Dec	6566.50	600.45 ₹ 60,045	71.75 7175.00	-	0 0	0 0	31 3,100
9 Dec	6682.50	600.45 ₹ 60,045	71.75 7175.00	-	12 1,200	7 700	30 3,000
8 Dec	6451.00	528.65 ₹ 52,865	-217.55 -21755.00	34.64	5 500	0 0	25 2,500
5 Dec	6562.50	746.2 ₹ 74,620	-158.4 -15840.00	-	0 0	1 100	0 0
4 Dec	6750.00	746.2 ₹ 74,620	-158.4 -15840.00	-	7 700	0 0	24 2,400
3 Dec	7026.50	904.6 ₹ 90,460	-6.4 -640.00	-	6 600	2 200	24 2,400
2 Dec	7041.50	911 ₹ 91,100	-57.2 -5720.00	-	15 1,500	11 1,100	21 2,100
1 Dec	7072.50	968.2 ₹ 96,820	34.15 3415.00	-	0 0	0 0	0 0
28 Nov	7181.00	968.2 ₹ 96,820	34.15 3415.00	-	0 0	-1 -100	0 0
27 Nov	7103.00	968.2 ₹ 96,820	34.15 3415.00	-	10 1,000	-1 -100	10 1,000
26 Nov	7302.00	934.05 ₹ 93,405	41.05 4105.00	-	0 0	3 300	0 0
25 Nov	7138.00	934.05 ₹ 93,405	41.05 4105.00	-	6 600	3 300	11 1,100
24 Nov	7043.50	893 ₹ 89,300	-193.45 -19345.00	-	2 200	1 100	8 800
21 Nov	7196.00	1086.45 ₹ 1,08,645	-23.85 -2385.00	-	0 0	0 0	0 0
20 Nov	7256.50	1086.45 ₹ 1,08,645	-23.85 -2385.00	-	2 200	0 0	7 700
19 Nov	7411.00	1110.3 ₹ 1,11,030	17.45 1745.00	-	0 0	0 0	0 0
18 Nov	7356.00	1110.3 ₹ 1,11,030	17.45 1745.00	-	0 0	-1 -100	0 0
17 Nov	7443.50	1110.3 ₹ 1,11,030	17.45 1745.00	-	6 600	-1 -100	7 700
14 Nov	7376.00	1092.85 ₹ 1,09,285	202.85 20285.00	-	8 800	0 0	1 100
13 Nov	7122.00	890 ₹ 89,000	18.95 1895.00	-	0 0	0 0	0 0
12 Nov	7204.50	890 ₹ 89,000	18.95 1895.00	-	0 0	-1 -100	0 0
11 Nov	7144.50	890 ₹ 89,000	18.95 1895.00	-	2 200	0 0	2 200

10 Nov	7016.50	871.05 ₹ 87,105	-1431.35 -143135.00	-	3 300	1 100	1 100
7 Nov	7227.00	2302.4 ₹ 2,30,240	0 0.00	-	0 0	0 0	0 0

For Amber Enterprises (I) Ltd - strike price 6000 expiring on 30DEC2025

Delta for 6000 CE is -

Historical price for 6000 CE is as follows

On 15 Dec AMBER was trading at 6801.50. The strike last trading price was 600.45, which was 71.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec AMBER was trading at 6626.00. The strike last trading price was 600.45, which was 71.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31

On 11 Dec AMBER was trading at 6521.50. The strike last trading price was 600.45, which was 71.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31

On 10 Dec AMBER was trading at 6566.50. The strike last trading price was 600.45, which was 71.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31

On 9 Dec AMBER was trading at 6682.50. The strike last trading price was 600.45, which was 71.75 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 30

On 8 Dec AMBER was trading at 6451.00. The strike last trading price was 528.65, which was -217.55 lower than the previous day. The implied volatity was 34.64, the open interest changed by 0 which decreased total open position to 25

On 5 Dec AMBER was trading at 6562.50. The strike last trading price was 746.2, which was -158.4 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 4 Dec AMBER was trading at 6750.00. The strike last trading price was 746.2, which was -158.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24

On 3 Dec AMBER was trading at 7026.50. The strike last trading price was 904.6, which was -6.4 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 24

On 2 Dec AMBER was trading at 7041.50. The strike last trading price was 911, which was -57.2 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 21

On 1 Dec AMBER was trading at 7072.50. The strike last trading price was 968.2, which was 34.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov AMBER was trading at 7181.00. The strike last trading price was 968.2, which was 34.15 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 27 Nov AMBER was trading at 7103.00. The strike last trading price was 968.2, which was 34.15 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 10

On 26 Nov AMBER was trading at 7302.00. The strike last trading price was 934.05, which was 41.05 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 25 Nov AMBER was trading at 7138.00. The strike last trading price was 934.05, which was 41.05 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 11

On 24 Nov AMBER was trading at 7043.50. The strike last trading price was 893, which was -193.45 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 8

On 21 Nov AMBER was trading at 7196.00. The strike last trading price was 1086.45, which was -23.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov AMBER was trading at 7256.50. The strike last trading price was 1086.45, which was -23.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 19 Nov AMBER was trading at 7411.00. The strike last trading price was 1110.3, which was 17.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Nov AMBER was trading at 7356.00. The strike last trading price was 1110.3, which was 17.45 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 17 Nov AMBER was trading at 7443.50. The strike last trading price was 1110.3, which was 17.45 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 7

On 14 Nov AMBER was trading at 7376.00. The strike last trading price was 1092.85, which was 202.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 13 Nov AMBER was trading at 7122.00. The strike last trading price was 890, which was 18.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Nov AMBER was trading at 7204.50. The strike last trading price was 890, which was 18.95 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 11 Nov AMBER was trading at 7144.50. The strike last trading price was 890, which was 18.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 10 Nov AMBER was trading at 7016.50. The strike last trading price was 871.05, which was -1431.35 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 7 Nov AMBER was trading at 7227.00. The strike last trading price was 2302.4, 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 30DEC2025 6000 PE
Delta: -0.04 Vega: 1.28 Theta: -1.52 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	6801.50	9.6 ₹ 960	-14.1 -1410.00	37.76	1,127 1,12,700	-39 -3,900	792 79,200
12 Dec	6626.00	22.4 ₹ 2,240	-20.75 -2075.00	35.82	869 86,900	-249 -24,900	833 83,300
11 Dec	6521.50	44 ₹ 4,400	-24.7 -2470.00	38.16	1,788 1,78,800	129 12,900	1,085 1,08,500
10 Dec	6566.50	65 ₹ 6,500	30.95 3095.00	46.84	3,581 3,58,100	207 20,700	964 96,400
9 Dec	6682.50	34.7 ₹ 3,470	-43.6 -4360.00	39.15	1,298 1,29,800	-4 -400	748 74,800
8 Dec	6451.00	77.9 ₹ 7,790	6.65 665.00	40.55	3,261 3,26,100	-87 -8,700	762 76,200
5 Dec	6562.50	68.75 ₹ 6,875	37 3700.00	41.63	6,161 6,16,100	526 52,600	848 84,800
4 Dec	6750.00	33 ₹ 3,300	21.45 2145.00	36.85	1,976 1,97,600	102 10,200	322 32,200
3 Dec	7026.50	11.5 ₹ 1,150	-0.7 -70.00	35.50	191 19,100	-37 -3,700	216 21,600
2 Dec	7041.50	11.9 ₹ 1,190	-0.15 -15.00	35.46	727 72,700	-16 -1,600	250 25,000
1 Dec	7072.50	13.15 ₹ 1,315	-2.35 -235.00	36.56	855 85,500	-74 -7,400	268 26,800
28 Nov	7181.00	17.15 ₹ 1,715	-1.5 -150.00	40.31	424 42,400	80 8,000	325 32,500
27 Nov	7103.00	16.6 ₹ 1,660	0.7 70.00	36.93	454 45,400	89 8,900	245 24,500
26 Nov	7302.00	16.5 ₹ 1,650	-10.4 -1040.00	40.39	286 28,600	-36 -3,600	155 15,500
25 Nov	7138.00	31.65 ₹ 3,165	7.6 760.00	42.46	298 29,800	23 2,300	156 15,600
24 Nov	7043.50	26.4 ₹ 2,640	-4.45 -445.00	37.99	155 15,500	51 5,100	125 12,500
21 Nov	7196.00	31 ₹ 3,100	10.2 1020.00	41.21	8 800	1 100	72 7,200
20 Nov	7256.50	21 ₹ 2,100	0.75 75.00	39.06	26 2,600	0 0	71 7,100
19 Nov	7411.00	20.25 ₹ 2,025	-4.95 -495.00	40.80	11 1,100	1 100	72 7,200
18 Nov	7356.00	25 ₹ 2,500	-1 -100.00	41.19	14 1,400	-1 -100	71 7,100
17 Nov	7443.50	26 ₹ 2,600	-3 -300.00	43.01	4 400	1 100	72 7,200
14 Nov	7376.00	29 ₹ 2,900	-11.7 -1170.00	41.84	11 1,100	0 0	71 7,100
13 Nov	7122.00	40.7 ₹ 4,070	-0.25 -25.00	38.96	5 500	0 0	71 7,100
12 Nov	7204.50	40.95 ₹ 4,095	-7.15 -715.00	40.33	7 700	-1 -100	71 7,100
11 Nov	7144.50	48.1 ₹ 4,810	-25.45 -2545.00	41.29	31 3,100	-1 -100	71 7,100
10 Nov	7016.50	74.15 ₹ 7,415	-15.85 -1585.00	42.79	98 9,800	59 5,900	71 7,100
7 Nov	7227.00	90 ₹ 9,000	-32.55 -3255.00	50.58	12 1,200	11 1,100	11 1,100

For Amber Enterprises (I) Ltd - strike price 6000 expiring on 30DEC2025

Delta for 6000 PE is -0.04

Historical price for 6000 PE is as follows

On 15 Dec AMBER was trading at 6801.50. The strike last trading price was 9.6, which was -14.1 lower than the previous day. The implied volatity was 37.76, the open interest changed by -39 which decreased total open position to 792

On 12 Dec AMBER was trading at 6626.00. The strike last trading price was 22.4, which was -20.75 lower than the previous day. The implied volatity was 35.82, the open interest changed by -249 which decreased total open position to 833

On 11 Dec AMBER was trading at 6521.50. The strike last trading price was 44, which was -24.7 lower than the previous day. The implied volatity was 38.16, the open interest changed by 129 which increased total open position to 1085

On 10 Dec AMBER was trading at 6566.50. The strike last trading price was 65, which was 30.95 higher than the previous day. The implied volatity was 46.84, the open interest changed by 207 which increased total open position to 964

On 9 Dec AMBER was trading at 6682.50. The strike last trading price was 34.7, which was -43.6 lower than the previous day. The implied volatity was 39.15, the open interest changed by -4 which decreased total open position to 748

On 8 Dec AMBER was trading at 6451.00. The strike last trading price was 77.9, which was 6.65 higher than the previous day. The implied volatity was 40.55, the open interest changed by -87 which decreased total open position to 762

On 5 Dec AMBER was trading at 6562.50. The strike last trading price was 68.75, which was 37 higher than the previous day. The implied volatity was 41.63, the open interest changed by 526 which increased total open position to 848

On 4 Dec AMBER was trading at 6750.00. The strike last trading price was 33, which was 21.45 higher than the previous day. The implied volatity was 36.85, the open interest changed by 102 which increased total open position to 322

On 3 Dec AMBER was trading at 7026.50. The strike last trading price was 11.5, which was -0.7 lower than the previous day. The implied volatity was 35.50, the open interest changed by -37 which decreased total open position to 216

On 2 Dec AMBER was trading at 7041.50. The strike last trading price was 11.9, which was -0.15 lower than the previous day. The implied volatity was 35.46, the open interest changed by -16 which decreased total open position to 250

On 1 Dec AMBER was trading at 7072.50. The strike last trading price was 13.15, which was -2.35 lower than the previous day. The implied volatity was 36.56, the open interest changed by -74 which decreased total open position to 268

On 28 Nov AMBER was trading at 7181.00. The strike last trading price was 17.15, which was -1.5 lower than the previous day. The implied volatity was 40.31, the open interest changed by 80 which increased total open position to 325

On 27 Nov AMBER was trading at 7103.00. The strike last trading price was 16.6, which was 0.7 higher than the previous day. The implied volatity was 36.93, the open interest changed by 89 which increased total open position to 245

On 26 Nov AMBER was trading at 7302.00. The strike last trading price was 16.5, which was -10.4 lower than the previous day. The implied volatity was 40.39, the open interest changed by -36 which decreased total open position to 155

On 25 Nov AMBER was trading at 7138.00. The strike last trading price was 31.65, which was 7.6 higher than the previous day. The implied volatity was 42.46, the open interest changed by 23 which increased total open position to 156

On 24 Nov AMBER was trading at 7043.50. The strike last trading price was 26.4, which was -4.45 lower than the previous day. The implied volatity was 37.99, the open interest changed by 51 which increased total open position to 125

On 21 Nov AMBER was trading at 7196.00. The strike last trading price was 31, which was 10.2 higher than the previous day. The implied volatity was 41.21, the open interest changed by 1 which increased total open position to 72

On 20 Nov AMBER was trading at 7256.50. The strike last trading price was 21, which was 0.75 higher than the previous day. The implied volatity was 39.06, the open interest changed by 0 which decreased total open position to 71

On 19 Nov AMBER was trading at 7411.00. The strike last trading price was 20.25, which was -4.95 lower than the previous day. The implied volatity was 40.80, the open interest changed by 1 which increased total open position to 72

On 18 Nov AMBER was trading at 7356.00. The strike last trading price was 25, which was -1 lower than the previous day. The implied volatity was 41.19, the open interest changed by -1 which decreased total open position to 71

On 17 Nov AMBER was trading at 7443.50. The strike last trading price was 26, which was -3 lower than the previous day. The implied volatity was 43.01, the open interest changed by 1 which increased total open position to 72

On 14 Nov AMBER was trading at 7376.00. The strike last trading price was 29, which was -11.7 lower than the previous day. The implied volatity was 41.84, the open interest changed by 0 which decreased total open position to 71

On 13 Nov AMBER was trading at 7122.00. The strike last trading price was 40.7, which was -0.25 lower than the previous day. The implied volatity was 38.96, the open interest changed by 0 which decreased total open position to 71

On 12 Nov AMBER was trading at 7204.50. The strike last trading price was 40.95, which was -7.15 lower than the previous day. The implied volatity was 40.33, the open interest changed by -1 which decreased total open position to 71

On 11 Nov AMBER was trading at 7144.50. The strike last trading price was 48.1, which was -25.45 lower than the previous day. The implied volatity was 41.29, the open interest changed by -1 which decreased total open position to 71

On 10 Nov AMBER was trading at 7016.50. The strike last trading price was 74.15, which was -15.85 lower than the previous day. The implied volatity was 42.79, the open interest changed by 59 which increased total open position to 71

On 7 Nov AMBER was trading at 7227.00. The strike last trading price was 90, which was -32.55 lower than the previous day. The implied volatity was 50.58, the open interest changed by 11 which increased total open position to 11

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

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

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD