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 6400 CE
Delta: 0.76 Vega: 4.58 Theta: -4.64 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	6626.00	312.95 ₹ 31,295	52.35 5235.00	26.31	42 4,200	-2 -200	115 11,500
11 Dec	6521.50	261.15 ₹ 26,115	21.3 2130.00	29.66	49 4,900	-16 -1,600	118 11,800
10 Dec	6566.50	249.05 ₹ 24,905	-90.75 -9075.00	10.38	84 8,400	-14 -1,400	138 13,800
9 Dec	6682.50	325.95 ₹ 32,595	67.75 6775.00	19.41	366 36,600	7 700	152 15,200
8 Dec	6451.00	253.45 ₹ 25,345	-81 -8100.00	33.81	220 22,000	31 3,100	144 14,400
5 Dec	6562.50	336.75 ₹ 33,675	-85.2 -8520.00	31.48	709 70,900	103 10,300	116 11,600
4 Dec	6750.00	421.95 ₹ 42,195	-269.85 -26985.00	26.28	23 2,300	10 1,000	11 1,100
3 Dec	7026.50	691.8 ₹ 69,180	-1291.85 -129185.00	-	0 0	0 0	0 0
2 Dec	7041.50	691.8 ₹ 69,180	-1291.85 -129185.00	-	0 0	0 0	0 0
1 Dec	7072.50	691.8 ₹ 69,180	-1291.85 -129185.00	-	0 0	0 0	0 0

28 Nov	7181.00	691.8 ₹ 69,180	-1291.85 -129185.00	-	0 0	0 0	0 0
27 Nov	7103.00	691.8 ₹ 69,180	-1291.85 -129185.00	-	0 0	0 0	0 0
26 Nov	7302.00	691.8 ₹ 69,180	-1291.85 -129185.00	-	0 0	0 0	0 0
25 Nov	7138.00	691.8 ₹ 69,180	-1291.85 -129185.00	-	0 0	0 0	0 0
24 Nov	7043.50	691.8 ₹ 69,180	-1291.85 -129185.00	-	0 0	1 100	0 0
21 Nov	7196.00	691.8 ₹ 69,180	-1291.85 -129185.00	-	1 100	0 0	0 0
20 Nov	7256.50	1983.65 ₹ 1,98,365	0 0.00	-	0 0	0 0	0 0
19 Nov	7411.00	1983.65 ₹ 1,98,365	0 0.00	-	0 0	0 0	0 0
18 Nov	7356.00	1983.65 ₹ 1,98,365	0 0.00	-	0 0	0 0	0 0
17 Nov	7443.50	1983.65 ₹ 1,98,365	0 0.00	-	0 0	0 0	0 0
14 Nov	7376.00	1983.65 ₹ 1,98,365	0 0.00	-	0 0	0 0	0 0
13 Nov	7122.00	1983.65 ₹ 1,98,365	0 0.00	-	0 0	0 0	0 0
12 Nov	7204.50	1983.65 ₹ 1,98,365	0 0.00	-	0 0	0 0	0 0
11 Nov	7144.50	1983.65 ₹ 1,98,365	0 0.00	-	0 0	0 0	0 0
10 Nov	7016.50	1983.65 ₹ 1,98,365	0 0.00	-	0 0	0 0	0 0
7 Nov	7227.00	1983.65 ₹ 1,98,365	0 0.00	-	0 0	0 0	0 0

For Amber Enterprises (I) Ltd - strike price 6400 expiring on 30DEC2025

Delta for 6400 CE is 0.76

Historical price for 6400 CE is as follows

On 12 Dec AMBER was trading at 6626.00. The strike last trading price was 312.95, which was 52.35 higher than the previous day. The implied volatity was 26.31, the open interest changed by -2 which decreased total open position to 115

On 11 Dec AMBER was trading at 6521.50. The strike last trading price was 261.15, which was 21.3 higher than the previous day. The implied volatity was 29.66, the open interest changed by -16 which decreased total open position to 118

On 10 Dec AMBER was trading at 6566.50. The strike last trading price was 249.05, which was -90.75 lower than the previous day. The implied volatity was 10.38, the open interest changed by -14 which decreased total open position to 138

On 9 Dec AMBER was trading at 6682.50. The strike last trading price was 325.95, which was 67.75 higher than the previous day. The implied volatity was 19.41, the open interest changed by 7 which increased total open position to 152

On 8 Dec AMBER was trading at 6451.00. The strike last trading price was 253.45, which was -81 lower than the previous day. The implied volatity was 33.81, the open interest changed by 31 which increased total open position to 144

On 5 Dec AMBER was trading at 6562.50. The strike last trading price was 336.75, which was -85.2 lower than the previous day. The implied volatity was 31.48, the open interest changed by 103 which increased total open position to 116

On 4 Dec AMBER was trading at 6750.00. The strike last trading price was 421.95, which was -269.85 lower than the previous day. The implied volatity was 26.28, the open interest changed by 10 which increased total open position to 11

On 3 Dec AMBER was trading at 7026.50. The strike last trading price was 691.8, which was -1291.85 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 691.8, which was -1291.85 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 691.8, which was -1291.85 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 691.8, which was -1291.85 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 691.8, which was -1291.85 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 691.8, which was -1291.85 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 691.8, which was -1291.85 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 691.8, which was -1291.85 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 21 Nov AMBER was trading at 7196.00. The strike last trading price was 691.8, which was -1291.85 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 1983.65, 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 1983.65, 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 1983.65, 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 1983.65, 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 1983.65, 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 1983.65, 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 1983.65, 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 1983.65, 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 1983.65, 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 1983.65, 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 6400 PE
Delta: -0.28 Vega: 4.92 Theta: -3.83 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	6626.00	82.75 ₹ 8,275	-50.5 -5050.00	31.83	313 31,300	76 7,600	402 40,200
11 Dec	6521.50	131.8 ₹ 13,180	-50 -5000.00	33.96	502 50,200	-8 -800	335 33,500
10 Dec	6566.50	175.05 ₹ 17,505	54.05 5405.00	46.36	897 89,700	40 4,000	348 34,800
9 Dec	6682.50	122.5 ₹ 12,250	-77.95 -7795.00	39.13	1,082 1,08,200	-52 -5,200	317 31,700
8 Dec	6451.00	201.9 ₹ 20,190	40.7 4070.00	38.15	1,277 1,27,700	76 7,600	373 37,300
5 Dec	6562.50	155 ₹ 15,500	60 6000.00	36.72	2,270 2,27,000	157 15,700	312 31,200
4 Dec	6750.00	96.85 ₹ 9,685	55.7 5570.00	33.98	291 29,100	17 1,700	151 15,100
3 Dec	7026.50	41.15 ₹ 4,115	-7.85 -785.00	33.14	38 3,800	-1 -100	134 13,400
2 Dec	7041.50	46.85 ₹ 4,685	0.7 70.00	34.41	109 10,900	-2 -200	135 13,500
1 Dec	7072.50	48.5 ₹ 4,850	-149.25 -14925.00	35.54	236 23,600	142 14,200	142 14,200
28 Nov	7181.00	197.75 ₹ 19,775	0 0.00	10.37	0 0	0 0	0 0
27 Nov	7103.00	197.75 ₹ 19,775	0 0.00	9.16	0 0	0 0	0 0
26 Nov	7302.00	197.75 ₹ 19,775	0 0.00	10.78	0 0	0 0	0 0
25 Nov	7138.00	197.75 ₹ 19,775	0 0.00	9.30	0 0	0 0	0 0
24 Nov	7043.50	197.75 ₹ 19,775	0 0.00	8.30	0 0	0 0	0 0
21 Nov	7196.00	197.75 ₹ 19,775	0 0.00	9.29	0 0	0 0	0 0
20 Nov	7256.50	197.75 ₹ 19,775	0 0.00	9.84	0 0	0 0	0 0
19 Nov	7411.00	197.75 ₹ 19,775	0 0.00	10.99	0 0	0 0	0 0
18 Nov	7356.00	197.75 ₹ 19,775	0 0.00	10.60	0 0	0 0	0 0
17 Nov	7443.50	197.75 ₹ 19,775	0 0.00	11.14	0 0	0 0	0 0
14 Nov	7376.00	197.75 ₹ 19,775	0 0.00	10.52	0 0	0 0	0 0
13 Nov	7122.00	197.75 ₹ 19,775	0 0.00	7.77	0 0	0 0	0 0
12 Nov	7204.50	197.75 ₹ 19,775	0 0.00	8.72	0 0	0 0	0 0
11 Nov	7144.50	197.75 ₹ 19,775	0 0.00	8.06	0 0	0 0	0 0
10 Nov	7016.50	197.75 ₹ 19,775	0 0.00	6.71	0 0	0 0	0 0
7 Nov	7227.00	197.75 ₹ 19,775	0 0.00	9.14	0 0	0 0	0 0

For Amber Enterprises (I) Ltd - strike price 6400 expiring on 30DEC2025

Delta for 6400 PE is -0.28

Historical price for 6400 PE is as follows

On 12 Dec AMBER was trading at 6626.00. The strike last trading price was 82.75, which was -50.5 lower than the previous day. The implied volatity was 31.83, the open interest changed by 76 which increased total open position to 402

On 11 Dec AMBER was trading at 6521.50. The strike last trading price was 131.8, which was -50 lower than the previous day. The implied volatity was 33.96, the open interest changed by -8 which decreased total open position to 335

On 10 Dec AMBER was trading at 6566.50. The strike last trading price was 175.05, which was 54.05 higher than the previous day. The implied volatity was 46.36, the open interest changed by 40 which increased total open position to 348

On 9 Dec AMBER was trading at 6682.50. The strike last trading price was 122.5, which was -77.95 lower than the previous day. The implied volatity was 39.13, the open interest changed by -52 which decreased total open position to 317

On 8 Dec AMBER was trading at 6451.00. The strike last trading price was 201.9, which was 40.7 higher than the previous day. The implied volatity was 38.15, the open interest changed by 76 which increased total open position to 373

On 5 Dec AMBER was trading at 6562.50. The strike last trading price was 155, which was 60 higher than the previous day. The implied volatity was 36.72, the open interest changed by 157 which increased total open position to 312

On 4 Dec AMBER was trading at 6750.00. The strike last trading price was 96.85, which was 55.7 higher than the previous day. The implied volatity was 33.98, the open interest changed by 17 which increased total open position to 151

On 3 Dec AMBER was trading at 7026.50. The strike last trading price was 41.15, which was -7.85 lower than the previous day. The implied volatity was 33.14, the open interest changed by -1 which decreased total open position to 134

On 2 Dec AMBER was trading at 7041.50. The strike last trading price was 46.85, which was 0.7 higher than the previous day. The implied volatity was 34.41, the open interest changed by -2 which decreased total open position to 135

On 1 Dec AMBER was trading at 7072.50. The strike last trading price was 48.5, which was -149.25 lower than the previous day. The implied volatity was 35.54, the open interest changed by 142 which increased total open position to 142

On 28 Nov AMBER was trading at 7181.00. The strike last trading price was 197.75, which was 0 lower than the previous day. The implied volatity was 10.37, 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 197.75, which was 0 lower than the previous day. The implied volatity was 9.16, 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 197.75, which was 0 lower than the previous day. The implied volatity was 10.78, 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 197.75, which was 0 lower than the previous day. The implied volatity was 9.30, 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 197.75, which was 0 lower than the previous day. The implied volatity was 8.30, 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 197.75, which was 0 lower than the previous day. The implied volatity was 9.29, 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 197.75, which was 0 lower than the previous day. The implied volatity was 9.84, 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 197.75, which was 0 lower than the previous day. The implied volatity was 10.99, 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 197.75, which was 0 lower than the previous day. The implied volatity was 10.60, 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 197.75, which was 0 lower than the previous day. The implied volatity was 11.14, 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 197.75, which was 0 lower than the previous day. The implied volatity was 10.52, 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 197.75, which was 0 lower than the previous day. The implied volatity was 7.77, 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 197.75, which was 0 lower than the previous day. The implied volatity was 8.72, 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 197.75, which was 0 lower than the previous day. The implied volatity was 8.06, 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 197.75, which was 0 lower than the previous day. The implied volatity was 6.71, 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 197.75, which was 0 lower than the previous day. The implied volatity was 9.14, 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