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 6300 CE
Delta: 0.82 Vega: 3.57 Theta: -6.61 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	6801.50	576 ₹ 57,600	189 18900.00	44.05	6 600	0 0	273 27,300

12 Dec	6626.00	387 ₹ 38,700	27.8 2780.00	27.30	7 700	1 100	273 27,300
11 Dec	6521.50	359.2 ₹ 35,920	58.65 5865.00	35.93	16 1,600	-1 -100	272 27,200
10 Dec	6566.50	300.95 ₹ 30,095	-120.85 -12085.00	-	77 7,700	-1 -100	274 27,400
9 Dec	6682.50	410 ₹ 41,000	89.8 8980.00	18.37	153 15,300	3 300	275 27,500
8 Dec	6451.00	313.05 ₹ 31,305	-92.95 -9295.00	34.15	311 31,100	263 26,300	273 27,300
5 Dec	6562.50	406 ₹ 40,600	-88.75 -8875.00	31.86	16 1,600	1 100	11 1,100
4 Dec	6750.00	494.75 ₹ 49,475	-156.2 -15620.00	24.34	20 2,000	5 500	6 600
3 Dec	7026.50	650.95 ₹ 65,095	-1699.6 -169960.00	-	0 0	0 0	0 0
2 Dec	7041.50	650.95 ₹ 65,095	-1699.6 -169960.00	-	0 0	0 0	0 0
1 Dec	7072.50	650.95 ₹ 65,095	-1699.6 -169960.00	-	0 0	0 0	0 0
28 Nov	7181.00	650.95 ₹ 65,095	-1699.6 -169960.00	-	0 0	0 0	0 0
27 Nov	7103.00	650.95 ₹ 65,095	-1699.6 -169960.00	-	0 0	0 0	0 0
26 Nov	7302.00	650.95 ₹ 65,095	-1699.6 -169960.00	-	0 0	0 0	0 0
25 Nov	7138.00	650.95 ₹ 65,095	-1699.6 -169960.00	-	0 0	1 100	0 0
24 Nov	7043.50	650.95 ₹ 65,095	-1699.6 -169960.00	-	1 100	0 0	0 0
21 Nov	7196.00	2350.55 ₹ 2,35,055	0 0.00	-	0 0	0 0	0 0
20 Nov	7256.50	2350.55 ₹ 2,35,055	0 0.00	-	0 0	0 0	0 0
19 Nov	7411.00	2350.55 ₹ 2,35,055	0 0.00	-	0 0	0 0	0 0
18 Nov	7356.00	2350.55 ₹ 2,35,055	0 0.00	-	0 0	0 0	0 0
17 Nov	7443.50	2350.55 ₹ 2,35,055	0 0.00	-	0 0	0 0	0 0
14 Nov	7376.00	2350.55 ₹ 2,35,055	0 0.00	-	0 0	0 0	0 0
13 Nov	7122.00	2350.55 ₹ 2,35,055	0 0.00	-	0 0	0 0	0 0
12 Nov	7204.50	2350.55 ₹ 2,35,055	0 0.00	-	0 0	0 0	0 0
11 Nov	7144.50	2350.55 ₹ 2,35,055	0 0.00	-	0 0	0 0	0 0
10 Nov	7016.50	2350.55 ₹ 2,35,055	0 0.00	-	0 0	0 0	0 0
7 Nov	7227.00	2350.55 ₹ 2,35,055	0 0.00	-	0 0	0 0	0 0

For Amber Enterprises (I) Ltd - strike price 6300 expiring on 30DEC2025

Delta for 6300 CE is 0.82

Historical price for 6300 CE is as follows

On 15 Dec AMBER was trading at 6801.50. The strike last trading price was 576, which was 189 higher than the previous day. The implied volatity was 44.05, the open interest changed by 0 which decreased total open position to 273

On 12 Dec AMBER was trading at 6626.00. The strike last trading price was 387, which was 27.8 higher than the previous day. The implied volatity was 27.30, the open interest changed by 1 which increased total open position to 273

On 11 Dec AMBER was trading at 6521.50. The strike last trading price was 359.2, which was 58.65 higher than the previous day. The implied volatity was 35.93, the open interest changed by -1 which decreased total open position to 272

On 10 Dec AMBER was trading at 6566.50. The strike last trading price was 300.95, which was -120.85 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 274

On 9 Dec AMBER was trading at 6682.50. The strike last trading price was 410, which was 89.8 higher than the previous day. The implied volatity was 18.37, the open interest changed by 3 which increased total open position to 275

On 8 Dec AMBER was trading at 6451.00. The strike last trading price was 313.05, which was -92.95 lower than the previous day. The implied volatity was 34.15, the open interest changed by 263 which increased total open position to 273

On 5 Dec AMBER was trading at 6562.50. The strike last trading price was 406, which was -88.75 lower than the previous day. The implied volatity was 31.86, the open interest changed by 1 which increased total open position to 11

On 4 Dec AMBER was trading at 6750.00. The strike last trading price was 494.75, which was -156.2 lower than the previous day. The implied volatity was 24.34, the open interest changed by 5 which increased total open position to 6

On 3 Dec AMBER was trading at 7026.50. The strike last trading price was 650.95, which was -1699.6 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 650.95, which was -1699.6 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 650.95, which was -1699.6 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 650.95, which was -1699.6 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 650.95, which was -1699.6 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 650.95, which was -1699.6 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 650.95, which was -1699.6 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 24 Nov AMBER was trading at 7043.50. The strike last trading price was 650.95, which was -1699.6 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 2350.55, 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 2350.55, 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 2350.55, 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 2350.55, 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 2350.55, 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 2350.55, 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 2350.55, 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 2350.55, 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 2350.55, 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 2350.55, 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 2350.55, 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 6300 PE
Delta: -0.11 Vega: 2.59 Theta: -2.61 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	6801.50	24.55 ₹ 2,455	-36.85 -3685.00	32.65	993 99,300	92 9,200	323 32,300
12 Dec	6626.00	60.3 ₹ 6,030	-42.05 -4205.00	32.26	220 22,000	-11 -1,100	232 23,200
11 Dec	6521.50	101.1 ₹ 10,110	-40.35 -4035.00	34.88	650 65,000	-35 -3,500	244 24,400
10 Dec	6566.50	135 ₹ 13,500	45 4500.00	45.51	1,480 1,48,000	-122 -12,200	280 28,000
9 Dec	6682.50	89.8 ₹ 8,980	-69.5 -6950.00	38.53	932 93,200	-39 -3,900	408 40,800
8 Dec	6451.00	159.9 ₹ 15,990	26.1 2610.00	38.33	1,892 1,89,200	240 24,000	450 45,000
5 Dec	6562.50	123.75 ₹ 12,375	51.85 5185.00	37.36	2,084 2,08,400	125 12,500	212 21,200
4 Dec	6750.00	73.7 ₹ 7,370	39.95 3995.00	34.40	319 31,900	69 6,900	87 8,700
3 Dec	7026.50	33.75 ₹ 3,375	-2.4 -240.00	34.71	53 5,300	6 600	16 1,600
2 Dec	7041.50	36 ₹ 3,600	-21.95 -2195.00	35.17	13 1,300	3 300	3 300
1 Dec	7072.50	57.95 ₹ 5,795	0 0.00	10.39	0 0	0 0	0 0
28 Nov	7181.00	57.95 ₹ 5,795	0 0.00	11.42	0 0	0 0	0 0
27 Nov	7103.00	57.95 ₹ 5,795	0 0.00	-	0 0	0 0	0 0
26 Nov	7302.00	57.95 ₹ 5,795	0 0.00	-	0 0	0 0	0 0
25 Nov	7138.00	57.95 ₹ 5,795	0 0.00	10.34	0 0	0 0	0 0
24 Nov	7043.50	57.95 ₹ 5,795	0 0.00	9.37	0 0	0 0	0 0
21 Nov	7196.00	57.95 ₹ 5,795	0 0.00	10.23	0 0	0 0	0 0
20 Nov	7256.50	57.95 ₹ 5,795	0 0.00	-	0 0	0 0	0 0
19 Nov	7411.00	57.95 ₹ 5,795	0 0.00	11.90	0 0	0 0	0 0
18 Nov	7356.00	57.95 ₹ 5,795	0 0.00	11.49	0 0	0 0	0 0
17 Nov	7443.50	57.95 ₹ 5,795	0 0.00	12.01	0 0	0 0	0 0
14 Nov	7376.00	57.95 ₹ 5,795	0 0.00	11.39	0 0	0 0	0 0
13 Nov	7122.00	57.95 ₹ 5,795	0 0.00	9.02	0 0	0 0	0 0
12 Nov	7204.50	57.95 ₹ 5,795	0 0.00	9.64	0 0	0 0	0 0
11 Nov	7144.50	57.95 ₹ 5,795	0 0.00	9.41	0 0	0 0	0 0
10 Nov	7016.50	57.95 ₹ 5,795	0 0.00	7.62	0 0	0 0	0 0
7 Nov	7227.00	57.95 ₹ 5,795	0 0.00	10.00	0 0	0 0	0 0

For Amber Enterprises (I) Ltd - strike price 6300 expiring on 30DEC2025

Delta for 6300 PE is -0.11

Historical price for 6300 PE is as follows

On 15 Dec AMBER was trading at 6801.50. The strike last trading price was 24.55, which was -36.85 lower than the previous day. The implied volatity was 32.65, the open interest changed by 92 which increased total open position to 323

On 12 Dec AMBER was trading at 6626.00. The strike last trading price was 60.3, which was -42.05 lower than the previous day. The implied volatity was 32.26, the open interest changed by -11 which decreased total open position to 232

On 11 Dec AMBER was trading at 6521.50. The strike last trading price was 101.1, which was -40.35 lower than the previous day. The implied volatity was 34.88, the open interest changed by -35 which decreased total open position to 244

On 10 Dec AMBER was trading at 6566.50. The strike last trading price was 135, which was 45 higher than the previous day. The implied volatity was 45.51, the open interest changed by -122 which decreased total open position to 280

On 9 Dec AMBER was trading at 6682.50. The strike last trading price was 89.8, which was -69.5 lower than the previous day. The implied volatity was 38.53, the open interest changed by -39 which decreased total open position to 408

On 8 Dec AMBER was trading at 6451.00. The strike last trading price was 159.9, which was 26.1 higher than the previous day. The implied volatity was 38.33, the open interest changed by 240 which increased total open position to 450

On 5 Dec AMBER was trading at 6562.50. The strike last trading price was 123.75, which was 51.85 higher than the previous day. The implied volatity was 37.36, the open interest changed by 125 which increased total open position to 212

On 4 Dec AMBER was trading at 6750.00. The strike last trading price was 73.7, which was 39.95 higher than the previous day. The implied volatity was 34.40, the open interest changed by 69 which increased total open position to 87

On 3 Dec AMBER was trading at 7026.50. The strike last trading price was 33.75, which was -2.4 lower than the previous day. The implied volatity was 34.71, the open interest changed by 6 which increased total open position to 16

On 2 Dec AMBER was trading at 7041.50. The strike last trading price was 36, which was -21.95 lower than the previous day. The implied volatity was 35.17, the open interest changed by 3 which increased total open position to 3

On 1 Dec AMBER was trading at 7072.50. The strike last trading price was 57.95, which was 0 lower than the previous day. The implied volatity was 10.39, 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 57.95, 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 27 Nov AMBER was trading at 7103.00. The strike last trading price was 57.95, 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 57.95, 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 57.95, which was 0 lower than the previous day. The implied volatity was 10.34, 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 57.95, 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 21 Nov AMBER was trading at 7196.00. The strike last trading price was 57.95, which was 0 lower than the previous day. The implied volatity was 10.23, 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 57.95, 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 57.95, which was 0 lower than the previous day. The implied volatity was 11.90, 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 57.95, which was 0 lower than the previous day. The implied volatity was 11.49, 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 57.95, which was 0 lower than the previous day. The implied volatity was 12.01, 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 57.95, which was 0 lower than the previous day. The implied volatity was 11.39, 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 57.95, which was 0 lower than the previous day. The implied volatity was 9.02, 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 57.95, which was 0 lower than the previous day. The implied volatity was 9.64, 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 57.95, which was 0 lower than the previous day. The implied volatity was 9.41, 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 57.95, which was 0 lower than the previous day. The implied volatity was 7.62, 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 57.95, which was 0 lower than the previous day. The implied volatity was 10.00, 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