AMBER

Amber Enterprises (I) Ltd

6626 +104.50 (1.60%)

L: 6514.5 H: 6644.5

Back to Option Chain

Historical option data for AMBER
12 Dec 2025 04:13 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 6100 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

12 Dec	6626.00	443.35 ₹ 44,335	-125.75 -12575.00	-	0 0	0 0	10 1,000
11 Dec	6521.50	443.35 ₹ 44,335	-125.75 -12575.00	-	0 0	0 0	10 1,000
10 Dec	6566.50	443.35 ₹ 44,335	-125.75 -12575.00	-	13 1,300	1 100	10 1,000
9 Dec	6682.50	554.9 ₹ 55,490	-1976.6 -197660.00	-	12 1,200	8 800	8 800
8 Dec	6451.00	2531.5 ₹ 2,53,150	0 0.00	-	0 0	0 0	0 0
5 Dec	6562.50	2531.5 ₹ 2,53,150	0 0.00	-	0 0	0 0	0 0
4 Dec	6750.00	2531.5 ₹ 2,53,150	0 0.00	-	0 0	0 0	0 0
3 Dec	7026.50	2531.5 ₹ 2,53,150	0 0.00	-	0 0	0 0	0 0
2 Dec	7041.50	2531.5 ₹ 2,53,150	0 0.00	-	0 0	0 0	0 0
1 Dec	7072.50	2531.5 ₹ 2,53,150	0 0.00	-	0 0	0 0	0 0
28 Nov	7181.00	2531.5 ₹ 2,53,150	0 0.00	-	0 0	0 0	0 0
27 Nov	7103.00	2531.5 ₹ 2,53,150	0 0.00	-	0 0	0 0	0 0
26 Nov	7302.00	2531.5 ₹ 2,53,150	0 0.00	-	0 0	0 0	0 0
25 Nov	7138.00	2531.5 ₹ 2,53,150	0 0.00	-	0 0	0 0	0 0
24 Nov	7043.50	2531.5 ₹ 2,53,150	0 0.00	-	0 0	0 0	0 0
21 Nov	7196.00	2531.5 ₹ 2,53,150	0 0.00	-	0 0	0 0	0 0
20 Nov	7256.50	2531.5 ₹ 2,53,150	0 0.00	-	0 0	0 0	0 0
19 Nov	7411.00	2531.5 ₹ 2,53,150	0 0.00	-	0 0	0 0	0 0
18 Nov	7356.00	2531.5 ₹ 2,53,150	0 0.00	-	0 0	0 0	0 0
17 Nov	7443.50	2531.5 ₹ 2,53,150	0 0.00	-	0 0	0 0	0 0
14 Nov	7376.00	2531.5 ₹ 2,53,150	0 0.00	-	0 0	0 0	0 0
13 Nov	7122.00	2531.5 ₹ 2,53,150	0 0.00	-	0 0	0 0	0 0
12 Nov	7204.50	2531.5 ₹ 2,53,150	0 0.00	-	0 0	0 0	0 0
11 Nov	7144.50	2531.5 ₹ 2,53,150	0 0.00	-	0 0	0 0	0 0
10 Nov	7016.50	2531.5 ₹ 2,53,150	0 0.00	-	0 0	0 0	0 0
7 Nov	7227.00	2531.5 ₹ 2,53,150	0 0.00	-	0 0	0 0	0 0

For Amber Enterprises (I) Ltd - strike price 6100 expiring on 30DEC2025

Delta for 6100 CE is -

Historical price for 6100 CE is as follows

On 12 Dec AMBER was trading at 6626.00. The strike last trading price was 443.35, which was -125.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 11 Dec AMBER was trading at 6521.50. The strike last trading price was 443.35, which was -125.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 10 Dec AMBER was trading at 6566.50. The strike last trading price was 443.35, which was -125.75 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 10

On 9 Dec AMBER was trading at 6682.50. The strike last trading price was 554.9, which was -1976.6 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 8

On 8 Dec AMBER was trading at 6451.00. The strike last trading price was 2531.5, 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 Dec AMBER was trading at 6562.50. The strike last trading price was 2531.5, 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 Dec AMBER was trading at 6750.00. The strike last trading price was 2531.5, 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 3 Dec AMBER was trading at 7026.50. The strike last trading price was 2531.5, 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 Dec AMBER was trading at 7041.50. The strike last trading price was 2531.5, 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 Dec AMBER was trading at 7072.50. The strike last trading price was 2531.5, 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 Nov AMBER was trading at 7181.00. The strike last trading price was 2531.5, 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 Nov AMBER was trading at 7103.00. The strike last trading price was 2531.5, 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 26 Nov AMBER was trading at 7302.00. The strike last trading price was 2531.5, 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 25 Nov AMBER was trading at 7138.00. The strike last trading price was 2531.5, 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 Nov AMBER was trading at 7043.50. The strike last trading price was 2531.5, 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 Nov AMBER was trading at 7196.00. The strike last trading price was 2531.5, 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 Nov AMBER was trading at 7256.50. The strike last trading price was 2531.5, 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 Nov AMBER was trading at 7411.00. The strike last trading price was 2531.5, 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 18 Nov AMBER was trading at 7356.00. The strike last trading price was 2531.5, 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 Nov AMBER was trading at 7443.50. The strike last trading price was 2531.5, 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 Nov AMBER was trading at 7376.00. The strike last trading price was 2531.5, 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 Nov AMBER was trading at 7122.00. The strike last trading price was 2531.5, 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 Nov AMBER was trading at 7204.50. The strike last trading price was 2531.5, 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 11 Nov AMBER was trading at 7144.50. The strike last trading price was 2531.5, 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 10 Nov AMBER was trading at 7016.50. The strike last trading price was 2531.5, 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 Nov AMBER was trading at 7227.00. The strike last trading price was 2531.5, 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 6100 PE
Delta: -0.12 Vega: 2.94 Theta: -2.55 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	6626.00	30.5 ₹ 3,050	-27.5 -2750.00	34.08	102 10,200	-2 -200	381 38,100
11 Dec	6521.50	58.1 ₹ 5,810	-30.75 -3075.00	36.95	140 14,000	8 800	391 39,100
10 Dec	6566.50	81 ₹ 8,100	33.1 3310.00	45.68	281 28,100	-10 -1,000	384 38,400
9 Dec	6682.50	46.05 ₹ 4,605	-55.5 -5550.00	38.20	710 71,000	222 22,200	393 39,300
8 Dec	6451.00	102.45 ₹ 10,245	13.7 1370.00	40.26	745 74,500	106 10,600	174 17,400
5 Dec	6562.50	91.7 ₹ 9,170	50.65 5065.00	41.81	276 27,600	67 6,700	67 6,700
4 Dec	6750.00	41.05 ₹ 4,105	0 0.00	-	0 0	0 0	0 0
3 Dec	7026.50	41.05 ₹ 4,105	0 0.00	-	0 0	0 0	0 0
2 Dec	7041.50	41.05 ₹ 4,105	0 0.00	-	0 0	0 0	0 0
1 Dec	7072.50	41.05 ₹ 4,105	0 0.00	-	0 0	0 0	0 0
28 Nov	7181.00	41.05 ₹ 4,105	0 0.00	-	0 0	0 0	0 0
27 Nov	7103.00	41.05 ₹ 4,105	0 0.00	-	0 0	0 0	0 0
26 Nov	7302.00	41.05 ₹ 4,105	0 0.00	14.32	0 0	0 0	0 0
25 Nov	7138.00	41.05 ₹ 4,105	0 0.00	12.98	0 0	0 0	0 0
24 Nov	7043.50	41.05 ₹ 4,105	0 0.00	11.42	0 0	0 0	0 0
21 Nov	7196.00	41.05 ₹ 4,105	0 0.00	12.23	0 0	0 0	0 0
20 Nov	7256.50	41.05 ₹ 4,105	0 0.00	-	0 0	0 0	0 0
19 Nov	7411.00	41.05 ₹ 4,105	0 0.00	14.27	0 0	0 0	0 0
18 Nov	7356.00	41.05 ₹ 4,105	0 0.00	13.77	0 0	0 0	0 0
17 Nov	7443.50	41.05 ₹ 4,105	0 0.00	14.34	0 0	0 0	0 0
14 Nov	7376.00	41.05 ₹ 4,105	0 0.00	13.71	0 0	0 0	0 0
13 Nov	7122.00	41.05 ₹ 4,105	0 0.00	10.85	0 0	0 0	0 0
12 Nov	7204.50	41.05 ₹ 4,105	0 0.00	11.41	0 0	0 0	0 0
11 Nov	7144.50	41.05 ₹ 4,105	0 0.00	11.18	0 0	0 0	0 0
10 Nov	7016.50	41.05 ₹ 4,105	0 0.00	9.89	0 0	0 0	0 0
7 Nov	7227.00	41.05 ₹ 4,105	0 0.00	11.66	0 0	0 0	0 0

For Amber Enterprises (I) Ltd - strike price 6100 expiring on 30DEC2025

Delta for 6100 PE is -0.12

Historical price for 6100 PE is as follows

On 12 Dec AMBER was trading at 6626.00. The strike last trading price was 30.5, which was -27.5 lower than the previous day. The implied volatity was 34.08, the open interest changed by -2 which decreased total open position to 381

On 11 Dec AMBER was trading at 6521.50. The strike last trading price was 58.1, which was -30.75 lower than the previous day. The implied volatity was 36.95, the open interest changed by 8 which increased total open position to 391

On 10 Dec AMBER was trading at 6566.50. The strike last trading price was 81, which was 33.1 higher than the previous day. The implied volatity was 45.68, the open interest changed by -10 which decreased total open position to 384

On 9 Dec AMBER was trading at 6682.50. The strike last trading price was 46.05, which was -55.5 lower than the previous day. The implied volatity was 38.20, the open interest changed by 222 which increased total open position to 393

On 8 Dec AMBER was trading at 6451.00. The strike last trading price was 102.45, which was 13.7 higher than the previous day. The implied volatity was 40.26, the open interest changed by 106 which increased total open position to 174

On 5 Dec AMBER was trading at 6562.50. The strike last trading price was 91.7, which was 50.65 higher than the previous day. The implied volatity was 41.81, the open interest changed by 67 which increased total open position to 67

On 4 Dec AMBER was trading at 6750.00. The strike last trading price was 41.05, 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 3 Dec AMBER was trading at 7026.50. The strike last trading price was 41.05, 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 Dec AMBER was trading at 7041.50. The strike last trading price was 41.05, 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 Dec AMBER was trading at 7072.50. The strike last trading price was 41.05, 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 Nov AMBER was trading at 7181.00. The strike last trading price was 41.05, 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 Nov AMBER was trading at 7103.00. The strike last trading price was 41.05, 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 26 Nov AMBER was trading at 7302.00. The strike last trading price was 41.05, which was 0 lower than the previous day. The implied volatity was 14.32, the open interest changed by 0 which decreased total open position to 0

On 25 Nov AMBER was trading at 7138.00. The strike last trading price was 41.05, which was 0 lower than the previous day. The implied volatity was 12.98, the open interest changed by 0 which decreased total open position to 0

On 24 Nov AMBER was trading at 7043.50. The strike last trading price was 41.05, which was 0 lower than the previous day. The implied volatity was 11.42, the open interest changed by 0 which decreased total open position to 0

On 21 Nov AMBER was trading at 7196.00. The strike last trading price was 41.05, which was 0 lower than the previous day. The implied volatity was 12.23, 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 41.05, 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 Nov AMBER was trading at 7411.00. The strike last trading price was 41.05, which was 0 lower than the previous day. The implied volatity was 14.27, 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 41.05, which was 0 lower than the previous day. The implied volatity was 13.77, the open interest changed by 0 which decreased total open position to 0

On 17 Nov AMBER was trading at 7443.50. The strike last trading price was 41.05, which was 0 lower than the previous day. The implied volatity was 14.34, the open interest changed by 0 which decreased total open position to 0

On 14 Nov AMBER was trading at 7376.00. The strike last trading price was 41.05, which was 0 lower than the previous day. The implied volatity was 13.71, the open interest changed by 0 which decreased total open position to 0

On 13 Nov AMBER was trading at 7122.00. The strike last trading price was 41.05, which was 0 lower than the previous day. The implied volatity was 10.85, 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 41.05, which was 0 lower than the previous day. The implied volatity was 11.41, the open interest changed by 0 which decreased total open position to 0

On 11 Nov AMBER was trading at 7144.50. The strike last trading price was 41.05, which was 0 lower than the previous day. The implied volatity was 11.18, the open interest changed by 0 which decreased total open position to 0

On 10 Nov AMBER was trading at 7016.50. The strike last trading price was 41.05, which was 0 lower than the previous day. The implied volatity was 9.89, the open interest changed by 0 which decreased total open position to 0

On 7 Nov AMBER was trading at 7227.00. The strike last trading price was 41.05, which was 0 lower than the previous day. The implied volatity was 11.66, 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

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