AMBER

Amber Enterprises (I) Ltd

6660 +5.50 (0.08%)

L: 6613 H: 6770

Back to Option Chain

Historical option data for AMBER
24 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 27-JAN-2026 6500 CE
Delta: 0.80 Vega: 5.73 Theta: -2.67 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	6660.00	285 ₹ 28,500	-5 -500.00	15.26	21 2,100	7 700	290 29,000
23 Dec	6654.50	290 ₹ 29,000	-36 -3600.00	19.85	46 4,600	31 3,100	283 28,300
22 Dec	6709.00	326 ₹ 32,600	28.75 2875.00	20.44	5 500	-1 -100	252 25,200
19 Dec	6681.00	297.25 ₹ 29,725	17.25 1725.00	15.61	4 400	0 0	253 25,300

18 Dec	6585.50	280 ₹ 28,000	-9.8 -980.00	22.36	6 600	1 100	253 25,300
17 Dec	6580.50	289.8 ₹ 28,980	-159.2 -15920.00	24.28	3 300	0 0	252 25,200
16 Dec	6779.50	449 ₹ 44,900	147.1 14710.00	-	0 0	0 0	252 25,200
15 Dec	6801.50	449 ₹ 44,900	147.1 14710.00	24.21	7 700	0 0	252 25,200
12 Dec	6626.00	301.9 ₹ 30,190	58.1 5810.00	-	0 0	0 0	252 25,200
11 Dec	6521.50	301.9 ₹ 30,190	58.1 5810.00	26.67	3 300	-1 -100	253 25,300
10 Dec	6566.50	243.8 ₹ 24,380	-67.25 -6725.00	13.00	13 1,300	1 100	253 25,300
9 Dec	6682.50	311 ₹ 31,100	42.35 4235.00	16.20	36 3,600	0 0	252 25,200
8 Dec	6451.00	268.65 ₹ 26,865	-181.15 -18115.00	26.80	426 42,600	249 24,900	253 25,300
5 Dec	6562.50	449.8 ₹ 44,980	-90.2 -9020.00	36.74	2 200	0 0	2 200
4 Dec	6750.00	540 ₹ 54,000	-473.1 -47310.00	35.73	3 300	1 100	1 100
1 Dec	7072.50	1013.1 ₹ 1,01,310	0 0.00	-	0 0	0 0	0 0
26 Nov	7302.00	1013.1 ₹ 1,01,310	0 0.00	-	0 0	0 0	0 0

For Amber Enterprises (I) Ltd - strike price 6500 expiring on 27JAN2026

Delta for 6500 CE is 0.80

Historical price for 6500 CE is as follows

On 24 Dec AMBER was trading at 6660.00. The strike last trading price was 285, which was -5 lower than the previous day. The implied volatity was 15.26, the open interest changed by 7 which increased total open position to 290

On 23 Dec AMBER was trading at 6654.50. The strike last trading price was 290, which was -36 lower than the previous day. The implied volatity was 19.85, the open interest changed by 31 which increased total open position to 283

On 22 Dec AMBER was trading at 6709.00. The strike last trading price was 326, which was 28.75 higher than the previous day. The implied volatity was 20.44, the open interest changed by -1 which decreased total open position to 252

On 19 Dec AMBER was trading at 6681.00. The strike last trading price was 297.25, which was 17.25 higher than the previous day. The implied volatity was 15.61, the open interest changed by 0 which decreased total open position to 253

On 18 Dec AMBER was trading at 6585.50. The strike last trading price was 280, which was -9.8 lower than the previous day. The implied volatity was 22.36, the open interest changed by 1 which increased total open position to 253

On 17 Dec AMBER was trading at 6580.50. The strike last trading price was 289.8, which was -159.2 lower than the previous day. The implied volatity was 24.28, the open interest changed by 0 which decreased total open position to 252

On 16 Dec AMBER was trading at 6779.50. The strike last trading price was 449, which was 147.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 252

On 15 Dec AMBER was trading at 6801.50. The strike last trading price was 449, which was 147.1 higher than the previous day. The implied volatity was 24.21, the open interest changed by 0 which decreased total open position to 252

On 12 Dec AMBER was trading at 6626.00. The strike last trading price was 301.9, which was 58.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 252

On 11 Dec AMBER was trading at 6521.50. The strike last trading price was 301.9, which was 58.1 higher than the previous day. The implied volatity was 26.67, the open interest changed by -1 which decreased total open position to 253

On 10 Dec AMBER was trading at 6566.50. The strike last trading price was 243.8, which was -67.25 lower than the previous day. The implied volatity was 13.00, the open interest changed by 1 which increased total open position to 253

On 9 Dec AMBER was trading at 6682.50. The strike last trading price was 311, which was 42.35 higher than the previous day. The implied volatity was 16.20, the open interest changed by 0 which decreased total open position to 252

On 8 Dec AMBER was trading at 6451.00. The strike last trading price was 268.65, which was -181.15 lower than the previous day. The implied volatity was 26.80, the open interest changed by 249 which increased total open position to 253

On 5 Dec AMBER was trading at 6562.50. The strike last trading price was 449.8, which was -90.2 lower than the previous day. The implied volatity was 36.74, the open interest changed by 0 which decreased total open position to 2

On 4 Dec AMBER was trading at 6750.00. The strike last trading price was 540, which was -473.1 lower than the previous day. The implied volatity was 35.73, the open interest changed by 1 which increased total open position to 1

On 1 Dec AMBER was trading at 7072.50. The strike last trading price was 1013.1, 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 1013.1, 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 27JAN2026 6500 PE
Delta: -0.35 Vega: 7.57 Theta: -3.57 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	6660.00	197.9 ₹ 19,790	20.5 2050.00	38.38	134 13,400	16 1,600	347 34,700
23 Dec	6654.50	177.4 ₹ 17,740	-6.65 -665.00	33.57	124 12,400	7 700	331 33,100
22 Dec	6709.00	193 ₹ 19,300	1.15 115.00	36.98	116 11,600	46 4,600	324 32,400
19 Dec	6681.00	185 ₹ 18,500	-74.65 -7465.00	34.49	30 3,000	19 1,900	277 27,700
18 Dec	6585.50	259.3 ₹ 25,930	5.5 550.00	38.59	12 1,200	-3 -300	258 25,800
17 Dec	6580.50	253.8 ₹ 25,380	67.7 6770.00	37.66	7 700	0 0	260 26,000
16 Dec	6779.50	180 ₹ 18,000	5 500.00	36.51	16 1,600	3 300	259 25,900
15 Dec	6801.50	175 ₹ 17,500	-85 -8500.00	36.05	3 300	0 0	255 25,500
12 Dec	6626.00	260 ₹ 26,000	-60.85 -6085.00	38.32	1 100	0 0	255 25,500
11 Dec	6521.50	320.85 ₹ 32,085	-69.15 -6915.00	40.01	2 200	0 0	255 25,500
10 Dec	6566.50	390 ₹ 39,000	121.35 12135.00	51.15	11 1,100	1 100	255 25,500
9 Dec	6682.50	265 ₹ 26,500	-71.05 -7105.00	39.48	28 2,800	0 0	254 25,400
8 Dec	6451.00	342.1 ₹ 34,210	-13.5 -1350.00	37.57	461 46,100	252 25,200	254 25,400
5 Dec	6562.50	355.6 ₹ 35,560	135.6 13560.00	43.99	1 100	0 0	1 100
4 Dec	6750.00	220 ₹ 22,000	-87.15 -8715.00	35.41	1 100	0 0	0 0
1 Dec	7072.50	307.15 ₹ 30,715	0 0.00	6.03	0 0	0 0	0 0
26 Nov	7302.00	307.15 ₹ 30,715	0 0.00	7.62	0 0	0 0	0 0

For Amber Enterprises (I) Ltd - strike price 6500 expiring on 27JAN2026

Delta for 6500 PE is -0.35

Historical price for 6500 PE is as follows

On 24 Dec AMBER was trading at 6660.00. The strike last trading price was 197.9, which was 20.5 higher than the previous day. The implied volatity was 38.38, the open interest changed by 16 which increased total open position to 347

On 23 Dec AMBER was trading at 6654.50. The strike last trading price was 177.4, which was -6.65 lower than the previous day. The implied volatity was 33.57, the open interest changed by 7 which increased total open position to 331

On 22 Dec AMBER was trading at 6709.00. The strike last trading price was 193, which was 1.15 higher than the previous day. The implied volatity was 36.98, the open interest changed by 46 which increased total open position to 324

On 19 Dec AMBER was trading at 6681.00. The strike last trading price was 185, which was -74.65 lower than the previous day. The implied volatity was 34.49, the open interest changed by 19 which increased total open position to 277

On 18 Dec AMBER was trading at 6585.50. The strike last trading price was 259.3, which was 5.5 higher than the previous day. The implied volatity was 38.59, the open interest changed by -3 which decreased total open position to 258

On 17 Dec AMBER was trading at 6580.50. The strike last trading price was 253.8, which was 67.7 higher than the previous day. The implied volatity was 37.66, the open interest changed by 0 which decreased total open position to 260

On 16 Dec AMBER was trading at 6779.50. The strike last trading price was 180, which was 5 higher than the previous day. The implied volatity was 36.51, the open interest changed by 3 which increased total open position to 259

On 15 Dec AMBER was trading at 6801.50. The strike last trading price was 175, which was -85 lower than the previous day. The implied volatity was 36.05, the open interest changed by 0 which decreased total open position to 255

On 12 Dec AMBER was trading at 6626.00. The strike last trading price was 260, which was -60.85 lower than the previous day. The implied volatity was 38.32, the open interest changed by 0 which decreased total open position to 255

On 11 Dec AMBER was trading at 6521.50. The strike last trading price was 320.85, which was -69.15 lower than the previous day. The implied volatity was 40.01, the open interest changed by 0 which decreased total open position to 255

On 10 Dec AMBER was trading at 6566.50. The strike last trading price was 390, which was 121.35 higher than the previous day. The implied volatity was 51.15, the open interest changed by 1 which increased total open position to 255

On 9 Dec AMBER was trading at 6682.50. The strike last trading price was 265, which was -71.05 lower than the previous day. The implied volatity was 39.48, the open interest changed by 0 which decreased total open position to 254

On 8 Dec AMBER was trading at 6451.00. The strike last trading price was 342.1, which was -13.5 lower than the previous day. The implied volatity was 37.57, the open interest changed by 252 which increased total open position to 254

On 5 Dec AMBER was trading at 6562.50. The strike last trading price was 355.6, which was 135.6 higher than the previous day. The implied volatity was 43.99, the open interest changed by 0 which decreased total open position to 1

On 4 Dec AMBER was trading at 6750.00. The strike last trading price was 220, which was -87.15 lower than the previous day. The implied volatity was 35.41, 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 307.15, which was 0 lower than the previous day. The implied volatity was 6.03, 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 307.15, 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

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