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 6600 CE
Delta: 0.70 Vega: 7.14 Theta: -2.81 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	6660.00	211.95 ₹ 21,195	-34.65 -3465.00	15.21	39 3,900	5 500	60 6,000
23 Dec	6654.50	243 ₹ 24,300	-31.6 -3160.00	22.02	7 700	3 300	55 5,500
22 Dec	6709.00	272.1 ₹ 27,210	2.6 260.00	22.11	25 2,500	-15 -1,500	52 5,200
19 Dec	6681.00	269.5 ₹ 26,950	39.5 3950.00	21.07	16 1,600	-1 -100	67 6,700
18 Dec	6585.50	230 ₹ 23,000	-11.25 -1125.00	22.74	28 2,800	23 2,300	69 6,900
17 Dec	6580.50	243.15 ₹ 24,315	-120.85 -12085.00	24.12	30 3,000	14 1,400	45 4,500
16 Dec	6779.50	364 ₹ 36,400	14.4 1440.00	23.89	1 100	0 0	32 3,200
15 Dec	6801.50	358 ₹ 35,800	118.05 11805.00	21.52	16 1,600	-9 -900	33 3,300
12 Dec	6626.00	239.95 ₹ 23,995	19.9 1990.00	19.46	1 100	0 0	41 4,100
11 Dec	6521.50	220.05 ₹ 22,005	-61.85 -6185.00	23.35	9 900	1 100	40 4,000
10 Dec	6566.50	281.9 ₹ 28,190	-3.6 -360.00	24.30	4 400	2 200	40 4,000
9 Dec	6682.50	285.45 ₹ 28,545	53.8 5380.00	20.84	18 1,800	-3 -300	39 3,900
8 Dec	6451.00	231.65 ₹ 23,165	-58.2 -5820.00	27.76	54 5,400	7 700	44 4,400
5 Dec	6562.50	300.15 ₹ 30,015	-136.5 -13650.00	26.75	71 7,100	30 3,000	34 3,400
4 Dec	6750.00	436.65 ₹ 43,665	-100.5 -10050.00	31.11	1 100	0 0	3 300
2 Dec	7041.50	537.15 ₹ 53,715	-1648.85 -164885.00	-	0 0	0 0	0 0
1 Dec	7072.50	537.15 ₹ 53,715	-1648.85 -164885.00	-	0 0	0 0	0 0
26 Nov	7302.00	537.15 ₹ 53,715	-1648.85 -164885.00	-	3 300	2 200	2 200
25 Nov	7138.00	2186 ₹ 2,18,600	0 0.00	-	0 0	0 0	0 0
24 Nov	7043.50	2186 ₹ 2,18,600	0 0.00	-	0 0	0 0	0 0
20 Nov	7256.50	2186 ₹ 2,18,600	0 0.00	-	0 0	0 0	0 0
19 Nov	7411.00	2186 ₹ 2,18,600	0 0.00	-	0 0	0 0	0 0
14 Nov	7376.00	2186 ₹ 2,18,600	0 0.00	-	0 0	0 0	0 0

13 Nov	7122.00	2186 ₹ 2,18,600	0 0.00	-	0 0	0 0	0 0
12 Nov	7204.50	2186 ₹ 2,18,600	0 0.00	-	0 0	0 0	0 0
10 Nov	7016.50	2186 ₹ 2,18,600	0 0.00	-	0 0	0 0	0 0
7 Nov	7227.00	2186 ₹ 2,18,600	0 0.00	-	0 0	0 0	0 0

For Amber Enterprises (I) Ltd - strike price 6600 expiring on 27JAN2026

Delta for 6600 CE is 0.70

Historical price for 6600 CE is as follows

On 24 Dec AMBER was trading at 6660.00. The strike last trading price was 211.95, which was -34.65 lower than the previous day. The implied volatity was 15.21, the open interest changed by 5 which increased total open position to 60

On 23 Dec AMBER was trading at 6654.50. The strike last trading price was 243, which was -31.6 lower than the previous day. The implied volatity was 22.02, the open interest changed by 3 which increased total open position to 55

On 22 Dec AMBER was trading at 6709.00. The strike last trading price was 272.1, which was 2.6 higher than the previous day. The implied volatity was 22.11, the open interest changed by -15 which decreased total open position to 52

On 19 Dec AMBER was trading at 6681.00. The strike last trading price was 269.5, which was 39.5 higher than the previous day. The implied volatity was 21.07, the open interest changed by -1 which decreased total open position to 67

On 18 Dec AMBER was trading at 6585.50. The strike last trading price was 230, which was -11.25 lower than the previous day. The implied volatity was 22.74, the open interest changed by 23 which increased total open position to 69

On 17 Dec AMBER was trading at 6580.50. The strike last trading price was 243.15, which was -120.85 lower than the previous day. The implied volatity was 24.12, the open interest changed by 14 which increased total open position to 45

On 16 Dec AMBER was trading at 6779.50. The strike last trading price was 364, which was 14.4 higher than the previous day. The implied volatity was 23.89, the open interest changed by 0 which decreased total open position to 32

On 15 Dec AMBER was trading at 6801.50. The strike last trading price was 358, which was 118.05 higher than the previous day. The implied volatity was 21.52, the open interest changed by -9 which decreased total open position to 33

On 12 Dec AMBER was trading at 6626.00. The strike last trading price was 239.95, which was 19.9 higher than the previous day. The implied volatity was 19.46, the open interest changed by 0 which decreased total open position to 41

On 11 Dec AMBER was trading at 6521.50. The strike last trading price was 220.05, which was -61.85 lower than the previous day. The implied volatity was 23.35, the open interest changed by 1 which increased total open position to 40

On 10 Dec AMBER was trading at 6566.50. The strike last trading price was 281.9, which was -3.6 lower than the previous day. The implied volatity was 24.30, the open interest changed by 2 which increased total open position to 40

On 9 Dec AMBER was trading at 6682.50. The strike last trading price was 285.45, which was 53.8 higher than the previous day. The implied volatity was 20.84, the open interest changed by -3 which decreased total open position to 39

On 8 Dec AMBER was trading at 6451.00. The strike last trading price was 231.65, which was -58.2 lower than the previous day. The implied volatity was 27.76, the open interest changed by 7 which increased total open position to 44

On 5 Dec AMBER was trading at 6562.50. The strike last trading price was 300.15, which was -136.5 lower than the previous day. The implied volatity was 26.75, the open interest changed by 30 which increased total open position to 34

On 4 Dec AMBER was trading at 6750.00. The strike last trading price was 436.65, which was -100.5 lower than the previous day. The implied volatity was 31.11, the open interest changed by 0 which decreased total open position to 3

On 2 Dec AMBER was trading at 7041.50. The strike last trading price was 537.15, which was -1648.85 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 537.15, which was -1648.85 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 537.15, which was -1648.85 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2

On 25 Nov AMBER was trading at 7138.00. The strike last trading price was 2186, 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 2186, 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 2186, 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 2186, 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 2186, 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 2186, 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 2186, 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 2186, 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 2186, 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 6600 PE
Delta: -0.40 Vega: 7.90 Theta: -3.79 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	6660.00	249 ₹ 24,900	22.65 2265.00	39.57	50 5,000	42 4,200	79 7,900
23 Dec	6654.50	224.8 ₹ 22,480	10.8 1080.00	34.23	13 1,300	-2 -200	37 3,700
22 Dec	6709.00	214 ₹ 21,400	-41 -4100.00	34.48	32 3,200	7 700	39 3,900
19 Dec	6681.00	255 ₹ 25,500	19 1900.00	37.95	23 2,300	0 0	30 3,000
18 Dec	6585.50	236 ₹ 23,600	-4 -400.00	-	0 0	0 0	30 3,000
17 Dec	6580.50	236 ₹ 23,600	-4 -400.00	-	0 0	0 0	30 3,000
16 Dec	6779.50	236 ₹ 23,600	-4 -400.00	38.65	3 300	0 0	32 3,200
15 Dec	6801.50	240 ₹ 24,000	-160 -16000.00	39.65	5 500	0 0	31 3,100
12 Dec	6626.00	400 ₹ 40,000	-10 -1000.00	-	0 0	0 0	31 3,100
11 Dec	6521.50	400 ₹ 40,000	-10 -1000.00	-	0 0	0 0	31 3,100
10 Dec	6566.50	400 ₹ 40,000	-10 -1000.00	-	0 0	0 0	31 3,100
9 Dec	6682.50	400 ₹ 40,000	-10 -1000.00	-	0 0	-3 -300	0 0
8 Dec	6451.00	400 ₹ 40,000	-10 -1000.00	38.09	8 800	-5 -500	29 2,900
5 Dec	6562.50	410 ₹ 41,000	90 9000.00	44.55	22 2,200	20 2,000	33 3,300
4 Dec	6750.00	320 ₹ 32,000	85 8500.00	41.46	1 100	0 0	12 1,200
2 Dec	7041.50	235 ₹ 23,500	-65 -6500.00	42.56	1 100	0 0	11 1,100
1 Dec	7072.50	300 ₹ 30,000	75 7500.00	-	0 0	0 0	0 0
26 Nov	7302.00	300 ₹ 30,000	75 7500.00	-	0 0	2 200	0 0
25 Nov	7138.00	300 ₹ 30,000	75 7500.00	50.40	2 200	1 100	10 1,000
24 Nov	7043.50	225 ₹ 22,500	28.9 2890.00	-	0 0	0 0	0 0
20 Nov	7256.50	225 ₹ 22,500	28.9 2890.00	44.93	5 500	4 400	8 800
19 Nov	7411.00	196.1 ₹ 19,610	-52 -5200.00	44.68	2 200	0 0	4 400
14 Nov	7376.00	248.1 ₹ 24,810	-71.9 -7190.00	48.57	2 200	0 0	4 400
13 Nov	7122.00	320 ₹ 32,000	160.3 16030.00	48.16	4 400	3 300	3 300
12 Nov	7204.50	159.7 ₹ 15,970	0 0.00	5.60	0 0	0 0	0 0
10 Nov	7016.50	159.7 ₹ 15,970	0 0.00	4.31	0 0	0 0	0 0
7 Nov	7227.00	159.7 ₹ 15,970	0 0.00	6.11	0 0	0 0	0 0

For Amber Enterprises (I) Ltd - strike price 6600 expiring on 27JAN2026

Delta for 6600 PE is -0.40

Historical price for 6600 PE is as follows

On 24 Dec AMBER was trading at 6660.00. The strike last trading price was 249, which was 22.65 higher than the previous day. The implied volatity was 39.57, the open interest changed by 42 which increased total open position to 79

On 23 Dec AMBER was trading at 6654.50. The strike last trading price was 224.8, which was 10.8 higher than the previous day. The implied volatity was 34.23, the open interest changed by -2 which decreased total open position to 37

On 22 Dec AMBER was trading at 6709.00. The strike last trading price was 214, which was -41 lower than the previous day. The implied volatity was 34.48, the open interest changed by 7 which increased total open position to 39

On 19 Dec AMBER was trading at 6681.00. The strike last trading price was 255, which was 19 higher than the previous day. The implied volatity was 37.95, the open interest changed by 0 which decreased total open position to 30

On 18 Dec AMBER was trading at 6585.50. The strike last trading price was 236, which was -4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30

On 17 Dec AMBER was trading at 6580.50. The strike last trading price was 236, which was -4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30

On 16 Dec AMBER was trading at 6779.50. The strike last trading price was 236, which was -4 lower than the previous day. The implied volatity was 38.65, the open interest changed by 0 which decreased total open position to 32

On 15 Dec AMBER was trading at 6801.50. The strike last trading price was 240, which was -160 lower than the previous day. The implied volatity was 39.65, the open interest changed by 0 which decreased total open position to 31

On 12 Dec AMBER was trading at 6626.00. The strike last trading price was 400, which was -10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31

On 11 Dec AMBER was trading at 6521.50. The strike last trading price was 400, which was -10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31

On 10 Dec AMBER was trading at 6566.50. The strike last trading price was 400, which was -10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31

On 9 Dec AMBER was trading at 6682.50. The strike last trading price was 400, which was -10 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 0

On 8 Dec AMBER was trading at 6451.00. The strike last trading price was 400, which was -10 lower than the previous day. The implied volatity was 38.09, the open interest changed by -5 which decreased total open position to 29

On 5 Dec AMBER was trading at 6562.50. The strike last trading price was 410, which was 90 higher than the previous day. The implied volatity was 44.55, the open interest changed by 20 which increased total open position to 33

On 4 Dec AMBER was trading at 6750.00. The strike last trading price was 320, which was 85 higher than the previous day. The implied volatity was 41.46, the open interest changed by 0 which decreased total open position to 12

On 2 Dec AMBER was trading at 7041.50. The strike last trading price was 235, which was -65 lower than the previous day. The implied volatity was 42.56, the open interest changed by 0 which decreased total open position to 11

On 1 Dec AMBER was trading at 7072.50. The strike last trading price was 300, which was 75 higher 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 300, which was 75 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 25 Nov AMBER was trading at 7138.00. The strike last trading price was 300, which was 75 higher than the previous day. The implied volatity was 50.40, the open interest changed by 1 which increased total open position to 10

On 24 Nov AMBER was trading at 7043.50. The strike last trading price was 225, which was 28.9 higher 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 225, which was 28.9 higher than the previous day. The implied volatity was 44.93, the open interest changed by 4 which increased total open position to 8

On 19 Nov AMBER was trading at 7411.00. The strike last trading price was 196.1, which was -52 lower than the previous day. The implied volatity was 44.68, the open interest changed by 0 which decreased total open position to 4

On 14 Nov AMBER was trading at 7376.00. The strike last trading price was 248.1, which was -71.9 lower than the previous day. The implied volatity was 48.57, the open interest changed by 0 which decreased total open position to 4

On 13 Nov AMBER was trading at 7122.00. The strike last trading price was 320, which was 160.3 higher than the previous day. The implied volatity was 48.16, the open interest changed by 3 which increased total open position to 3

On 12 Nov AMBER was trading at 7204.50. The strike last trading price was 159.7, which was 0 lower than the previous day. The implied volatity was 5.60, 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 159.7, which was 0 lower than the previous day. The implied volatity was 4.31, 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 159.7, which was 0 lower than the previous day. The implied volatity was 6.11, 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