AMBER

Amber Enterprises (I) Ltd

6779.5 -22.00 (-0.32%)

L: 6751 H: 6850

Back to Option Chain

Historical option data for AMBER
16 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 6200 CE
Delta: 0.87 Vega: 2.80 Theta: -5.78 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	6779.50	635 ₹ 63,500	92.05 9205.00	43.36	2 200	0 0	14 1,400
15 Dec	6801.50	542.95 ₹ 54,295	132.95 13295.00	-	1 100	0 0	13 1,300
12 Dec	6626.00	410 ₹ 41,000	2 200.00	-	8 800	-4 -400	13 1,300
11 Dec	6521.50	408 ₹ 40,800	39.3 3930.00	31.12	8 800	1 100	18 1,800
10 Dec	6566.50	368 ₹ 36,800	-67.8 -6780.00	-	15 1,500	6 600	17 1,700
9 Dec	6682.50	435.8 ₹ 43,580	17.15 1715.00	-	22 2,200	5 500	11 1,100
8 Dec	6451.00	418.65 ₹ 41,865	-59.35 -5935.00	41.59	11 1,100	-3 -300	9 900
5 Dec	6562.50	478 ₹ 47,800	-1661.95 -166195.00	31.57	39 3,900	11 1,100	11 1,100
4 Dec	6750.00	2139.95 ₹ 2,13,995	0 0.00	-	0 0	0 0	0 0
3 Dec	7026.50	2139.95 ₹ 2,13,995	0 0.00	-	0 0	0 0	0 0
2 Dec	7041.50	2139.95 ₹ 2,13,995	0 0.00	-	0 0	0 0	0 0
1 Dec	7072.50	2139.95 ₹ 2,13,995	0 0.00	-	0 0	0 0	0 0
28 Nov	7181.00	2139.95 ₹ 2,13,995	0 0.00	-	0 0	0 0	0 0
27 Nov	7103.00	2139.95 ₹ 2,13,995	0 0.00	-	0 0	0 0	0 0
26 Nov	7302.00	2139.95 ₹ 2,13,995	0 0.00	-	0 0	0 0	0 0
25 Nov	7138.00	2139.95 ₹ 2,13,995	0 0.00	-	0 0	0 0	0 0
24 Nov	7043.50	2139.95 ₹ 2,13,995	0 0.00	-	0 0	0 0	0 0
21 Nov	7196.00	2139.95 ₹ 2,13,995	0 0.00	-	0 0	0 0	0 0
20 Nov	7256.50	2139.95 ₹ 2,13,995	0 0.00	-	0 0	0 0	0 0
19 Nov	7411.00	2139.95 ₹ 2,13,995	0 0.00	-	0 0	0 0	0 0
18 Nov	7356.00	2139.95 ₹ 2,13,995	0 0.00	-	0 0	0 0	0 0

17 Nov	7443.50	2139.95 ₹ 2,13,995	0 0.00	-	0 0	0 0	0 0
14 Nov	7376.00	2139.95 ₹ 2,13,995	0 0.00	-	0 0	0 0	0 0
13 Nov	7122.00	2139.95 ₹ 2,13,995	0 0.00	-	0 0	0 0	0 0
12 Nov	7204.50	2139.95 ₹ 2,13,995	0 0.00	-	0 0	0 0	0 0
11 Nov	7144.50	2139.95 ₹ 2,13,995	0 0.00	-	0 0	0 0	0 0
10 Nov	7016.50	2139.95 ₹ 2,13,995	0 0.00	-	0 0	0 0	0 0
7 Nov	7227.00	2139.95 ₹ 2,13,995	0 0.00	-	0 0	0 0	0 0

For Amber Enterprises (I) Ltd - strike price 6200 expiring on 30DEC2025

Delta for 6200 CE is 0.87

Historical price for 6200 CE is as follows

On 16 Dec AMBER was trading at 6779.50. The strike last trading price was 635, which was 92.05 higher than the previous day. The implied volatity was 43.36, the open interest changed by 0 which decreased total open position to 14

On 15 Dec AMBER was trading at 6801.50. The strike last trading price was 542.95, which was 132.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13

On 12 Dec AMBER was trading at 6626.00. The strike last trading price was 410, which was 2 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 13

On 11 Dec AMBER was trading at 6521.50. The strike last trading price was 408, which was 39.3 higher than the previous day. The implied volatity was 31.12, the open interest changed by 1 which increased total open position to 18

On 10 Dec AMBER was trading at 6566.50. The strike last trading price was 368, which was -67.8 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 17

On 9 Dec AMBER was trading at 6682.50. The strike last trading price was 435.8, which was 17.15 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 11

On 8 Dec AMBER was trading at 6451.00. The strike last trading price was 418.65, which was -59.35 lower than the previous day. The implied volatity was 41.59, the open interest changed by -3 which decreased total open position to 9

On 5 Dec AMBER was trading at 6562.50. The strike last trading price was 478, which was -1661.95 lower than the previous day. The implied volatity was 31.57, the open interest changed by 11 which increased total open position to 11

On 4 Dec AMBER was trading at 6750.00. The strike last trading price was 2139.95, 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 3 Dec AMBER was trading at 7026.50. The strike last trading price was 2139.95, 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 Dec AMBER was trading at 7041.50. The strike last trading price was 2139.95, 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 1 Dec AMBER was trading at 7072.50. The strike last trading price was 2139.95, 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 28 Nov AMBER was trading at 7181.00. The strike last trading price was 2139.95, 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 27 Nov AMBER was trading at 7103.00. The strike last trading price was 2139.95, 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 26 Nov AMBER was trading at 7302.00. The strike last trading price was 2139.95, 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 25 Nov AMBER was trading at 7138.00. The strike last trading price was 2139.95, 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 24 Nov AMBER was trading at 7043.50. The strike last trading price was 2139.95, 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 21 Nov AMBER was trading at 7196.00. The strike last trading price was 2139.95, 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 20 Nov AMBER was trading at 7256.50. The strike last trading price was 2139.95, 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 19 Nov AMBER was trading at 7411.00. The strike last trading price was 2139.95, 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 18 Nov AMBER was trading at 7356.00. The strike last trading price was 2139.95, 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 17 Nov AMBER was trading at 7443.50. The strike last trading price was 2139.95, 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 14 Nov AMBER was trading at 7376.00. The strike last trading price was 2139.95, 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 13 Nov AMBER was trading at 7122.00. The strike last trading price was 2139.95, 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 12 Nov AMBER was trading at 7204.50. The strike last trading price was 2139.95, 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 11 Nov AMBER was trading at 7144.50. The strike last trading price was 2139.95, 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 10 Nov AMBER was trading at 7016.50. The strike last trading price was 2139.95, 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 7 Nov AMBER was trading at 7227.00. The strike last trading price was 2139.95, 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

AMBER 30DEC2025 6200 PE
Delta: -0.08 Vega: 1.89 Theta: -2.14 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	6779.50	15.65 ₹ 1,565	-2.45 -245.00	33.80	145 14,500	-24 -2,400	389 38,900
15 Dec	6801.50	16.95 ₹ 1,695	-25.65 -2565.00	33.90	651 65,100	-68 -6,800	410 41,000
12 Dec	6626.00	41.6 ₹ 4,160	-34.75 -3475.00	33.13	335 33,500	12 1,200	478 47,800
11 Dec	6521.50	76.9 ₹ 7,690	-36.9 -3690.00	35.88	771 77,100	-74 -7,400	465 46,500
10 Dec	6566.50	107 ₹ 10,700	42.6 4260.00	45.89	1,541 1,54,100	-41 -4,100	534 53,400
9 Dec	6682.50	66.85 ₹ 6,685	-61.85 -6185.00	38.73	1,572 1,57,200	71 7,100	571 57,100
8 Dec	6451.00	128 ₹ 12,800	18.8 1880.00	39.19	2,569 2,56,900	-5 -500	500 50,000
5 Dec	6562.50	101.3 ₹ 10,130	47.45 4745.00	38.67	4,839 4,83,900	52 5,200	505 50,500
4 Dec	6750.00	55.8 ₹ 5,580	34.6 3460.00	34.97	543 54,300	94 9,400	453 45,300
3 Dec	7026.50	21 ₹ 2,100	-3.85 -385.00	33.83	60 6,000	-9 -900	359 35,900
2 Dec	7041.50	22.75 ₹ 2,275	-0.6 -60.00	34.28	104 10,400	13 1,300	368 36,800
1 Dec	7072.50	24.75 ₹ 2,475	-4 -400.00	35.55	375 37,500	202 20,200	355 35,500
28 Nov	7181.00	28.6 ₹ 2,860	-5.8 -580.00	39.04	85 8,500	1 100	147 14,700
27 Nov	7103.00	30.55 ₹ 3,055	4.4 440.00	36.26	166 16,600	88 8,800	147 14,700
26 Nov	7302.00	27 ₹ 2,700	-16.35 -1635.00	39.08	101 10,100	16 1,600	58 5,800
25 Nov	7138.00	47.7 ₹ 4,770	12 1200.00	40.84	53 5,300	7 700	35 3,500
24 Nov	7043.50	35.4 ₹ 3,540	-3.3 -330.00	-	0 0	0 0	0 0
21 Nov	7196.00	35.4 ₹ 3,540	-3.3 -330.00	-	0 0	0 0	0 0
20 Nov	7256.50	35.4 ₹ 3,540	-3.3 -330.00	-	0 0	0 0	0 0
19 Nov	7411.00	35.4 ₹ 3,540	-3.3 -330.00	-	0 0	-2 -200	0 0
18 Nov	7356.00	35.4 ₹ 3,540	-3.3 -330.00	39.23	9 900	-1 -100	29 2,900
17 Nov	7443.50	36.85 ₹ 3,685	-3.3 -330.00	41.26	13 1,300	2 200	31 3,100
14 Nov	7376.00	40.5 ₹ 4,050	-19.9 -1990.00	40.03	17 1,700	-2 -200	28 2,800
13 Nov	7122.00	60.4 ₹ 6,040	0.1 10.00	37.73	2 200	0 0	32 3,200
12 Nov	7204.50	61 ₹ 6,100	-13.45 -1345.00	39.34	30 3,000	-1 -100	34 3,400
11 Nov	7144.50	74.45 ₹ 7,445	-30.55 -3055.00	40.97	27 2,700	10 1,000	36 3,600
10 Nov	7016.50	105 ₹ 10,500	-35.05 -3505.00	41.84	18 1,800	0 0	26 2,600
7 Nov	7227.00	140.05 ₹ 14,005	-17 -1700.00	52.59	66 6,600	25 2,500	25 2,500

For Amber Enterprises (I) Ltd - strike price 6200 expiring on 30DEC2025

Delta for 6200 PE is -0.08

Historical price for 6200 PE is as follows

On 16 Dec AMBER was trading at 6779.50. The strike last trading price was 15.65, which was -2.45 lower than the previous day. The implied volatity was 33.80, the open interest changed by -24 which decreased total open position to 389

On 15 Dec AMBER was trading at 6801.50. The strike last trading price was 16.95, which was -25.65 lower than the previous day. The implied volatity was 33.90, the open interest changed by -68 which decreased total open position to 410

On 12 Dec AMBER was trading at 6626.00. The strike last trading price was 41.6, which was -34.75 lower than the previous day. The implied volatity was 33.13, the open interest changed by 12 which increased total open position to 478

On 11 Dec AMBER was trading at 6521.50. The strike last trading price was 76.9, which was -36.9 lower than the previous day. The implied volatity was 35.88, the open interest changed by -74 which decreased total open position to 465

On 10 Dec AMBER was trading at 6566.50. The strike last trading price was 107, which was 42.6 higher than the previous day. The implied volatity was 45.89, the open interest changed by -41 which decreased total open position to 534

On 9 Dec AMBER was trading at 6682.50. The strike last trading price was 66.85, which was -61.85 lower than the previous day. The implied volatity was 38.73, the open interest changed by 71 which increased total open position to 571

On 8 Dec AMBER was trading at 6451.00. The strike last trading price was 128, which was 18.8 higher than the previous day. The implied volatity was 39.19, the open interest changed by -5 which decreased total open position to 500

On 5 Dec AMBER was trading at 6562.50. The strike last trading price was 101.3, which was 47.45 higher than the previous day. The implied volatity was 38.67, the open interest changed by 52 which increased total open position to 505

On 4 Dec AMBER was trading at 6750.00. The strike last trading price was 55.8, which was 34.6 higher than the previous day. The implied volatity was 34.97, the open interest changed by 94 which increased total open position to 453

On 3 Dec AMBER was trading at 7026.50. The strike last trading price was 21, which was -3.85 lower than the previous day. The implied volatity was 33.83, the open interest changed by -9 which decreased total open position to 359

On 2 Dec AMBER was trading at 7041.50. The strike last trading price was 22.75, which was -0.6 lower than the previous day. The implied volatity was 34.28, the open interest changed by 13 which increased total open position to 368

On 1 Dec AMBER was trading at 7072.50. The strike last trading price was 24.75, which was -4 lower than the previous day. The implied volatity was 35.55, the open interest changed by 202 which increased total open position to 355

On 28 Nov AMBER was trading at 7181.00. The strike last trading price was 28.6, which was -5.8 lower than the previous day. The implied volatity was 39.04, the open interest changed by 1 which increased total open position to 147

On 27 Nov AMBER was trading at 7103.00. The strike last trading price was 30.55, which was 4.4 higher than the previous day. The implied volatity was 36.26, the open interest changed by 88 which increased total open position to 147

On 26 Nov AMBER was trading at 7302.00. The strike last trading price was 27, which was -16.35 lower than the previous day. The implied volatity was 39.08, the open interest changed by 16 which increased total open position to 58

On 25 Nov AMBER was trading at 7138.00. The strike last trading price was 47.7, which was 12 higher than the previous day. The implied volatity was 40.84, the open interest changed by 7 which increased total open position to 35

On 24 Nov AMBER was trading at 7043.50. The strike last trading price was 35.4, which was -3.3 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 35.4, which was -3.3 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 35.4, which was -3.3 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 35.4, which was -3.3 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 18 Nov AMBER was trading at 7356.00. The strike last trading price was 35.4, which was -3.3 lower than the previous day. The implied volatity was 39.23, the open interest changed by -1 which decreased total open position to 29

On 17 Nov AMBER was trading at 7443.50. The strike last trading price was 36.85, which was -3.3 lower than the previous day. The implied volatity was 41.26, the open interest changed by 2 which increased total open position to 31

On 14 Nov AMBER was trading at 7376.00. The strike last trading price was 40.5, which was -19.9 lower than the previous day. The implied volatity was 40.03, the open interest changed by -2 which decreased total open position to 28

On 13 Nov AMBER was trading at 7122.00. The strike last trading price was 60.4, which was 0.1 higher than the previous day. The implied volatity was 37.73, the open interest changed by 0 which decreased total open position to 32

On 12 Nov AMBER was trading at 7204.50. The strike last trading price was 61, which was -13.45 lower than the previous day. The implied volatity was 39.34, the open interest changed by -1 which decreased total open position to 34

On 11 Nov AMBER was trading at 7144.50. The strike last trading price was 74.45, which was -30.55 lower than the previous day. The implied volatity was 40.97, the open interest changed by 10 which increased total open position to 36

On 10 Nov AMBER was trading at 7016.50. The strike last trading price was 105, which was -35.05 lower than the previous day. The implied volatity was 41.84, the open interest changed by 0 which decreased total open position to 26

On 7 Nov AMBER was trading at 7227.00. The strike last trading price was 140.05, which was -17 lower than the previous day. The implied volatity was 52.59, the open interest changed by 25 which increased total open position to 25

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