AMBER

Amber Enterprises (I) Ltd

6411.5 +218.00 (3.52%)

L: 6154 H: 6422

Back to Option Chain

Historical option data for AMBER
04 Feb 2026 11:03 AM 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 6100 CE
Delta: 0.75 Vega: 4.8 Theta: -5.69 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
4 Feb	6410.00	414.6 ₹ 41,460	137.8 13780.00	37.77	89 8,900	-20 -2,000	312 31,200
3 Feb	6193.50	269.95 ₹ 26,995	81.7 8170.00	36.98	462 46,200	3 300	332 33,200
2 Feb	5999.00	187.05 ₹ 18,705	-25.2 -2520.00	36.79	1,055 1,05,500	-31 -3,100	328 32,800
1 Feb	5993.00	211 ₹ 21,100	75.7 7570.00	40.01	2,339 2,33,900	273 27,300	359 35,900
30 Jan	5716.00	129.75 ₹ 12,975	52.1 5210.00	42.52	878 87,800	26 2,600	86 8,600
29 Jan	5547.00	68.25 ₹ 6,825	-24.45 -2445.00	38.9	66 6,600	6 600	60 6,000
28 Jan	5614.00	94.2 ₹ 9,420	11.2 1120.00	39.95	52 5,200	-12 -1,200	55 5,500
27 Jan	5510.00	87.8 ₹ 8,780	-21.2 -2120.00	42.88	20 2,000	6 600	68 6,800
23 Jan	5565.50	101.45 ₹ 10,145	-36.55 -3655.00	41.35	45 4,500	21 2,100	62 6,200
22 Jan	5732.00	138 ₹ 13,800	7.95 795.00	37.22	27 2,700	7 700	41 4,100
21 Jan	5784.00	130.05 ₹ 13,005	-59.95 -5995.00	32.66	37 3,700	28 2,800	35 3,500
20 Jan	6033.00	190 ₹ 19,000	-10 -1000.00	25.24	10 1,000	5 500	8 800
19 Jan	6080.50	200 ₹ 20,000	-71.35 -7135.00	23.99	2 200	1 100	2 200
16 Jan	6145.00	271.35 ₹ 27,135	-342.45 -34245.00	26.96	1 100	0 0	0 0
14 Jan	6113.50	613.8 ₹ 61,380	0 0.00	-	0 0	0 0	0 0
13 Jan	6145.50	613.8 ₹ 61,380	0 0.00	-	0 0	0 0	0 0
12 Jan	6118.50	613.8 ₹ 61,380	0 0.00	-	0 0	0 0	0 0

9 Jan	6329.50	613.8 ₹ 61,380	0 0.00	-	0 0	0 0	0 0
8 Jan	6527.00	613.8 ₹ 61,380	0 0.00	-	0 0	0 0	0 0
7 Jan	6653.00	613.8 ₹ 61,380	0 0.00	-	0 0	0 0	0 0
6 Jan	6707.50	613.8 ₹ 61,380	0 0.00	-	0 0	0 0	0 0
5 Jan	6712.00	613.8 ₹ 61,380	0 0.00	-	0 0	0 0	0 0
2 Jan	6482.50	613.8 ₹ 61,380	0 0.00	-	0 0	0 0	0 0
1 Jan	6447.50	613.8 ₹ 61,380	0 0.00	-	0 0	0 0	0 0
31 Dec	6387.00	613.8 ₹ 61,380	0 0.00	-	0 0	0 0	0 0

For Amber Enterprises (I) Ltd - strike price 6100 expiring on 24FEB2026

Delta for 6100 CE is 0.75

Historical price for 6100 CE is as follows

On 4 Feb AMBER was trading at 6410.00. The strike last trading price was 414.6, which was 137.8 higher than the previous day. The implied volatity was 37.77, the open interest changed by -20 which decreased total open position to 312

On 3 Feb AMBER was trading at 6193.50. The strike last trading price was 269.95, which was 81.7 higher than the previous day. The implied volatity was 36.98, the open interest changed by 3 which increased total open position to 332

On 2 Feb AMBER was trading at 5999.00. The strike last trading price was 187.05, which was -25.2 lower than the previous day. The implied volatity was 36.79, the open interest changed by -31 which decreased total open position to 328

On 1 Feb AMBER was trading at 5993.00. The strike last trading price was 211, which was 75.7 higher than the previous day. The implied volatity was 40.01, the open interest changed by 273 which increased total open position to 359

On 30 Jan AMBER was trading at 5716.00. The strike last trading price was 129.75, which was 52.1 higher than the previous day. The implied volatity was 42.52, the open interest changed by 26 which increased total open position to 86

On 29 Jan AMBER was trading at 5547.00. The strike last trading price was 68.25, which was -24.45 lower than the previous day. The implied volatity was 38.9, the open interest changed by 6 which increased total open position to 60

On 28 Jan AMBER was trading at 5614.00. The strike last trading price was 94.2, which was 11.2 higher than the previous day. The implied volatity was 39.95, the open interest changed by -12 which decreased total open position to 55

On 27 Jan AMBER was trading at 5510.00. The strike last trading price was 87.8, which was -21.2 lower than the previous day. The implied volatity was 42.88, the open interest changed by 6 which increased total open position to 68

On 23 Jan AMBER was trading at 5565.50. The strike last trading price was 101.45, which was -36.55 lower than the previous day. The implied volatity was 41.35, the open interest changed by 21 which increased total open position to 62

On 22 Jan AMBER was trading at 5732.00. The strike last trading price was 138, which was 7.95 higher than the previous day. The implied volatity was 37.22, the open interest changed by 7 which increased total open position to 41

On 21 Jan AMBER was trading at 5784.00. The strike last trading price was 130.05, which was -59.95 lower than the previous day. The implied volatity was 32.66, the open interest changed by 28 which increased total open position to 35

On 20 Jan AMBER was trading at 6033.00. The strike last trading price was 190, which was -10 lower than the previous day. The implied volatity was 25.24, the open interest changed by 5 which increased total open position to 8

On 19 Jan AMBER was trading at 6080.50. The strike last trading price was 200, which was -71.35 lower than the previous day. The implied volatity was 23.99, the open interest changed by 1 which increased total open position to 2

On 16 Jan AMBER was trading at 6145.00. The strike last trading price was 271.35, which was -342.45 lower than the previous day. The implied volatity was 26.96, 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 613.8, 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 613.8, 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 613.8, 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 613.8, 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 613.8, 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 613.8, 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 613.8, 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 613.8, 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 613.8, 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 613.8, 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 613.8, 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 6100 PE
Delta: -0.28 Vega: 5.11 Theta: -5.18 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
4 Feb	6410.00	127.05 ₹ 12,705	-69.15 -6915.00	45.12	152 15,200	47 4,700	121 12,100
3 Feb	6193.50	196.9 ₹ 19,690	-94.1 -9410.00	41.66	175 17,500	49 4,900	75 7,500
2 Feb	5999.00	291 ₹ 29,100	-49 -4900.00	43.71	23 2,300	1 100	25 2,500
1 Feb	5993.00	340 ₹ 34,000	-217.2 -21720.00	50.89	67 6,700	20 2,000	25 2,500
30 Jan	5716.00	586.35 ₹ 58,635	121.35 12135.00	-	0 0	0 0	5 500
29 Jan	5547.00	586.35 ₹ 58,635	121.35 12135.00	-	0 0	0 0	0 0
28 Jan	5614.00	586.35 ₹ 58,635	121.35 12135.00	-	0 0	0 0	5 500
27 Jan	5510.00	586.35 ₹ 58,635	121.35 12135.00	-	0 0	0 0	5 500
23 Jan	5565.50	586.35 ₹ 58,635	121.35 12135.00	39.29	3 300	1 100	5 500
22 Jan	5732.00	465 ₹ 46,500	145 14500.00	40.64	3 300	2 200	4 400
21 Jan	5784.00	320 ₹ 32,000	20 2000.00	-	0 0	0 0	2 200
20 Jan	6033.00	320 ₹ 32,000	20 2000.00	-	0 0	0 0	2 200
19 Jan	6080.50	320 ₹ 32,000	20 2000.00	44.46	1 100	0 0	1 100
16 Jan	6145.00	300 ₹ 30,000	-92.95 -9295.00	-	0 0	0 0	1 100
14 Jan	6113.50	300 ₹ 30,000	-92.95 -9295.00	43.23	1 100	0 0	0 0
13 Jan	6145.50	392.95 ₹ 39,295	0 0.00	1.48	0 0	0 0	0 0
12 Jan	6118.50	392.95 ₹ 39,295	0 0.00	1.09	0 0	0 0	0 0
9 Jan	6329.50	392.95 ₹ 39,295	0 0.00	3.51	0 0	0 0	0 0
8 Jan	6527.00	392.95 ₹ 39,295	0 0.00	5.29	0 0	0 0	0 0
7 Jan	6653.00	392.95 ₹ 39,295	0 0.00	6.51	0 0	0 0	0 0
6 Jan	6707.50	392.95 ₹ 39,295	0 0.00	7	0 0	0 0	0 0
5 Jan	6712.00	392.95 ₹ 39,295	0 0.00	-	0 0	0 0	0 0
2 Jan	6482.50	392.95 ₹ 39,295	0 0.00	4.75	0 0	0 0	0 0
1 Jan	6447.50	392.95 ₹ 39,295	0 0.00	4.47	0 0	0 0	0 0
31 Dec	6387.00	392.95 ₹ 39,295	0 0.00	3.74	0 0	0 0	0 0

For Amber Enterprises (I) Ltd - strike price 6100 expiring on 24FEB2026

Delta for 6100 PE is -0.28

Historical price for 6100 PE is as follows

On 4 Feb AMBER was trading at 6410.00. The strike last trading price was 127.05, which was -69.15 lower than the previous day. The implied volatity was 45.12, the open interest changed by 47 which increased total open position to 121

On 3 Feb AMBER was trading at 6193.50. The strike last trading price was 196.9, which was -94.1 lower than the previous day. The implied volatity was 41.66, the open interest changed by 49 which increased total open position to 75

On 2 Feb AMBER was trading at 5999.00. The strike last trading price was 291, which was -49 lower than the previous day. The implied volatity was 43.71, the open interest changed by 1 which increased total open position to 25

On 1 Feb AMBER was trading at 5993.00. The strike last trading price was 340, which was -217.2 lower than the previous day. The implied volatity was 50.89, the open interest changed by 20 which increased total open position to 25

On 30 Jan AMBER was trading at 5716.00. The strike last trading price was 586.35, which was 121.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 29 Jan AMBER was trading at 5547.00. The strike last trading price was 586.35, which was 121.35 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 586.35, which was 121.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 27 Jan AMBER was trading at 5510.00. The strike last trading price was 586.35, which was 121.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 23 Jan AMBER was trading at 5565.50. The strike last trading price was 586.35, which was 121.35 higher than the previous day. The implied volatity was 39.29, the open interest changed by 1 which increased total open position to 5

On 22 Jan AMBER was trading at 5732.00. The strike last trading price was 465, which was 145 higher than the previous day. The implied volatity was 40.64, the open interest changed by 2 which increased total open position to 4

On 21 Jan AMBER was trading at 5784.00. The strike last trading price was 320, which was 20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 20 Jan AMBER was trading at 6033.00. The strike last trading price was 320, which was 20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 19 Jan AMBER was trading at 6080.50. The strike last trading price was 320, which was 20 higher than the previous day. The implied volatity was 44.46, the open interest changed by 0 which decreased total open position to 1

On 16 Jan AMBER was trading at 6145.00. The strike last trading price was 300, which was -92.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 14 Jan AMBER was trading at 6113.50. The strike last trading price was 300, which was -92.95 lower than the previous day. The implied volatity was 43.23, 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 392.95, which was 0 lower than the previous day. The implied volatity was 1.48, 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 392.95, which was 0 lower than the previous day. The implied volatity was 1.09, 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 392.95, which was 0 lower than the previous day. The implied volatity was 3.51, 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 392.95, which was 0 lower than the previous day. The implied volatity was 5.29, 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 392.95, which was 0 lower than the previous day. The implied volatity was 6.51, 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 392.95, which was 0 lower than the previous day. The implied volatity was 7, 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 392.95, 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 392.95, which was 0 lower than the previous day. The implied volatity was 4.75, 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 392.95, which was 0 lower than the previous day. The implied volatity was 4.47, 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 392.95, 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

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