AMBER

Amber Enterprises (I) Ltd

6562.5 -187.50 (-2.78%)

L: 6351.5 H: 6748

Back to Option Chain

Historical option data for AMBER
05 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 6500 CE
Delta: 0.60 Vega: 6.64 Theta: -5.22 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	6562.50	278.2 ₹ 27,820	-88.8 -8880.00	31.72	4,921 4,92,100	2,132 2,13,200	2,150 2,15,000
4 Dec	6750.00	362.35 ₹ 36,235	-133.25 -13325.00	28.64	11 1,100	1 100	16 1,600
3 Dec	7026.50	495.6 ₹ 49,560	32.4 3240.00	-	0 0	0 0	0 0
2 Dec	7041.50	495.6 ₹ 49,560	32.4 3240.00	-	0 0	12 1,200	0 0
1 Dec	7072.50	495.6 ₹ 49,560	32.4 3240.00	-	23 2,300	11 1,100	14 1,400
28 Nov	7181.00	463.2 ₹ 46,320	-28 -2800.00	-	0 0	0 0	0 0
27 Nov	7103.00	463.2 ₹ 46,320	-28 -2800.00	-	0 0	0 0	0 0
26 Nov	7302.00	463.2 ₹ 46,320	-28 -2800.00	-	0 0	1 100	0 0
25 Nov	7138.00	463.2 ₹ 46,320	-28 -2800.00	-	1 100	0 0	2 200
24 Nov	7043.50	491.2 ₹ 49,120	-129.8 -12980.00	-	2 200	0 0	1 100
21 Nov	7196.00	621 ₹ 62,100	-1553.4 -155340.00	-	0 0	0 0	0 0
20 Nov	7256.50	621 ₹ 62,100	-1553.4 -155340.00	-	0 0	0 0	0 0
19 Nov	7411.00	621 ₹ 62,100	-1553.4 -155340.00	-	0 0	0 0	0 0
18 Nov	7356.00	621 ₹ 62,100	-1553.4 -155340.00	-	0 0	0 0	0 0
17 Nov	7443.50	621 ₹ 62,100	-1553.4 -155340.00	-	0 0	0 0	0 0
14 Nov	7376.00	621 ₹ 62,100	-1553.4 -155340.00	-	0 0	0 0	0 0
13 Nov	7122.00	621 ₹ 62,100	-1553.4 -155340.00	-	0 0	0 0	0 0
12 Nov	7204.50	621 ₹ 62,100	-1553.4 -155340.00	-	0 0	1 100	0 0
11 Nov	7144.50	621 ₹ 62,100	-1553.4 -155340.00	-	2 200	1 100	1 100
10 Nov	7016.50	2174.4 ₹ 2,17,440	0 0.00	-	0 0	0 0	0 0

7 Nov	7227.00	2174.4 ₹ 2,17,440	0 0.00	-	0 0	0 0	0 0

For Amber Enterprises (I) Ltd - strike price 6500 expiring on 30DEC2025

Delta for 6500 CE is 0.60

Historical price for 6500 CE is as follows

On 5 Dec AMBER was trading at 6562.50. The strike last trading price was 278.2, which was -88.8 lower than the previous day. The implied volatity was 31.72, the open interest changed by 2132 which increased total open position to 2150

On 4 Dec AMBER was trading at 6750.00. The strike last trading price was 362.35, which was -133.25 lower than the previous day. The implied volatity was 28.64, the open interest changed by 1 which increased total open position to 16

On 3 Dec AMBER was trading at 7026.50. The strike last trading price was 495.6, which was 32.4 higher 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 495.6, which was 32.4 higher than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 0

On 1 Dec AMBER was trading at 7072.50. The strike last trading price was 495.6, which was 32.4 higher than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 14

On 28 Nov AMBER was trading at 7181.00. The strike last trading price was 463.2, which was -28 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 463.2, which was -28 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 463.2, which was -28 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 25 Nov AMBER was trading at 7138.00. The strike last trading price was 463.2, which was -28 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 24 Nov AMBER was trading at 7043.50. The strike last trading price was 491.2, which was -129.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 21 Nov AMBER was trading at 7196.00. The strike last trading price was 621, which was -1553.4 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 621, which was -1553.4 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 621, which was -1553.4 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 621, which was -1553.4 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 621, which was -1553.4 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 621, which was -1553.4 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 621, which was -1553.4 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 621, which was -1553.4 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 11 Nov AMBER was trading at 7144.50. The strike last trading price was 621, which was -1553.4 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 10 Nov AMBER was trading at 7016.50. The strike last trading price was 2174.4, 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 2174.4, 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 6500 PE
Delta: -0.41 Vega: 6.67 Theta: -3.95 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	6562.50	188 ₹ 18,800	66.45 6645.00	35.50	7,394 7,39,400	230 23,000	1,156 1,15,600
4 Dec	6750.00	128 ₹ 12,800	64 6400.00	33.99	1,293 1,29,300	115 11,500	930 93,000
3 Dec	7026.50	62.85 ₹ 6,285	-5.85 -585.00	34.23	140 14,000	0 0	815 81,500
2 Dec	7041.50	66.75 ₹ 6,675	-3.5 -350.00	34.92	231 23,100	14 1,400	816 81,600
1 Dec	7072.50	66.9 ₹ 6,690	-1.75 -175.00	35.80	464 46,400	-13 -1,300	802 80,200
28 Nov	7181.00	67.1 ₹ 6,710	-4.4 -440.00	38.95	202 20,200	10 1,000	815 81,500
27 Nov	7103.00	67.45 ₹ 6,745	10.6 1060.00	35.01	453 45,300	-30 -3,000	805 80,500
26 Nov	7302.00	60 ₹ 6,000	-27.8 -2780.00	38.45	690 69,000	29 2,900	837 83,700
25 Nov	7138.00	97.8 ₹ 9,780	-3 -300.00	40.53	1,226 1,22,600	503 50,300	808 80,800
24 Nov	7043.50	100.5 ₹ 10,050	9.1 910.00	37.51	415 41,500	135 13,500	306 30,600
21 Nov	7196.00	94 ₹ 9,400	26.8 2680.00	39.35	122 12,200	33 3,300	171 17,100
20 Nov	7256.50	67.6 ₹ 6,760	13.6 1360.00	36.79	57 5,700	20 2,000	138 13,800
19 Nov	7411.00	54 ₹ 5,400	-14 -1400.00	36.89	14 1,400	2 200	117 11,700
18 Nov	7356.00	68 ₹ 6,800	-1 -100.00	37.98	19 1,900	9 900	114 11,400
17 Nov	7443.50	69 ₹ 6,900	-8.55 -855.00	40.15	15 1,500	7 700	105 10,500
14 Nov	7376.00	76 ₹ 7,600	-47.2 -4720.00	39.11	14 1,400	1 100	99 9,900
13 Nov	7122.00	126.95 ₹ 12,695	9.6 960.00	38.93	18 1,800	4 400	98 9,800
12 Nov	7204.50	117.35 ₹ 11,735	-3.7 -370.00	39.47	87 8,700	69 6,900	95 9,500
11 Nov	7144.50	121.05 ₹ 12,105	-88.95 -8895.00	39.09	25 2,500	23 2,300	26 2,600
10 Nov	7016.50	210 ₹ 21,000	-50 -5000.00	45.22	2 200	1 100	2 200
7 Nov	7227.00	260 ₹ 26,000	180.3 18030.00	57.74	1 100	0 0	0 0

For Amber Enterprises (I) Ltd - strike price 6500 expiring on 30DEC2025

Delta for 6500 PE is -0.41

Historical price for 6500 PE is as follows

On 5 Dec AMBER was trading at 6562.50. The strike last trading price was 188, which was 66.45 higher than the previous day. The implied volatity was 35.50, the open interest changed by 230 which increased total open position to 1156

On 4 Dec AMBER was trading at 6750.00. The strike last trading price was 128, which was 64 higher than the previous day. The implied volatity was 33.99, the open interest changed by 115 which increased total open position to 930

On 3 Dec AMBER was trading at 7026.50. The strike last trading price was 62.85, which was -5.85 lower than the previous day. The implied volatity was 34.23, the open interest changed by 0 which decreased total open position to 815

On 2 Dec AMBER was trading at 7041.50. The strike last trading price was 66.75, which was -3.5 lower than the previous day. The implied volatity was 34.92, the open interest changed by 14 which increased total open position to 816

On 1 Dec AMBER was trading at 7072.50. The strike last trading price was 66.9, which was -1.75 lower than the previous day. The implied volatity was 35.80, the open interest changed by -13 which decreased total open position to 802

On 28 Nov AMBER was trading at 7181.00. The strike last trading price was 67.1, which was -4.4 lower than the previous day. The implied volatity was 38.95, the open interest changed by 10 which increased total open position to 815

On 27 Nov AMBER was trading at 7103.00. The strike last trading price was 67.45, which was 10.6 higher than the previous day. The implied volatity was 35.01, the open interest changed by -30 which decreased total open position to 805

On 26 Nov AMBER was trading at 7302.00. The strike last trading price was 60, which was -27.8 lower than the previous day. The implied volatity was 38.45, the open interest changed by 29 which increased total open position to 837

On 25 Nov AMBER was trading at 7138.00. The strike last trading price was 97.8, which was -3 lower than the previous day. The implied volatity was 40.53, the open interest changed by 503 which increased total open position to 808

On 24 Nov AMBER was trading at 7043.50. The strike last trading price was 100.5, which was 9.1 higher than the previous day. The implied volatity was 37.51, the open interest changed by 135 which increased total open position to 306

On 21 Nov AMBER was trading at 7196.00. The strike last trading price was 94, which was 26.8 higher than the previous day. The implied volatity was 39.35, the open interest changed by 33 which increased total open position to 171

On 20 Nov AMBER was trading at 7256.50. The strike last trading price was 67.6, which was 13.6 higher than the previous day. The implied volatity was 36.79, the open interest changed by 20 which increased total open position to 138

On 19 Nov AMBER was trading at 7411.00. The strike last trading price was 54, which was -14 lower than the previous day. The implied volatity was 36.89, the open interest changed by 2 which increased total open position to 117

On 18 Nov AMBER was trading at 7356.00. The strike last trading price was 68, which was -1 lower than the previous day. The implied volatity was 37.98, the open interest changed by 9 which increased total open position to 114

On 17 Nov AMBER was trading at 7443.50. The strike last trading price was 69, which was -8.55 lower than the previous day. The implied volatity was 40.15, the open interest changed by 7 which increased total open position to 105

On 14 Nov AMBER was trading at 7376.00. The strike last trading price was 76, which was -47.2 lower than the previous day. The implied volatity was 39.11, the open interest changed by 1 which increased total open position to 99

On 13 Nov AMBER was trading at 7122.00. The strike last trading price was 126.95, which was 9.6 higher than the previous day. The implied volatity was 38.93, the open interest changed by 4 which increased total open position to 98

On 12 Nov AMBER was trading at 7204.50. The strike last trading price was 117.35, which was -3.7 lower than the previous day. The implied volatity was 39.47, the open interest changed by 69 which increased total open position to 95

On 11 Nov AMBER was trading at 7144.50. The strike last trading price was 121.05, which was -88.95 lower than the previous day. The implied volatity was 39.09, the open interest changed by 23 which increased total open position to 26

On 10 Nov AMBER was trading at 7016.50. The strike last trading price was 210, which was -50 lower than the previous day. The implied volatity was 45.22, the open interest changed by 1 which increased total open position to 2

On 7 Nov AMBER was trading at 7227.00. The strike last trading price was 260, which was 180.3 higher than the previous day. The implied volatity was 57.74, 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

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