AMBER

Amber Enterprises (I) Ltd

6472 -278.00 (-4.12%)

L: 6351.5 H: 6748

Back to Option Chain

Historical option data for AMBER
05 Dec 2025 02:48 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 6600 CE
Delta: 0.45 Vega: 6.70 Theta: -4.94 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	6465.00	170.95 ₹ 17,095	-130.5 -13050.00	31.31	1,959 1,95,900	284 28,400	308 30,800
4 Dec	6750.00	297.45 ₹ 29,745	-108.2 -10820.00	28.62	5 500	1 100	24 2,400
3 Dec	7026.50	405.65 ₹ 40,565	3.25 325.00	-	21 2,100	14 1,400	22 2,200

2 Dec	7041.50	402.4 ₹ 40,240	-34.6 -3460.00	-	7 700	2 200	9 900
1 Dec	7072.50	437 ₹ 43,700	6.75 675.00	-	9 900	1 100	7 700
28 Nov	7181.00	430.25 ₹ 43,025	-26.35 -2635.00	-	1 100	0 0	6 600
27 Nov	7103.00	455.7 ₹ 45,570	-66.3 -6630.00	-	8 800	1 100	6 600
26 Nov	7302.00	522 ₹ 52,200	78.05 7805.00	-	5 500	2 200	4 400
25 Nov	7138.00	443.95 ₹ 44,395	60.95 6095.00	-	2 200	0 0	2 200
24 Nov	7043.50	383 ₹ 38,300	-77.6 -7760.00	-	4 400	2 200	3 300
21 Nov	7196.00	460.6 ₹ 46,060	-1373.6 -137360.00	-	1 100	0 0	0 0
20 Nov	7256.50	1834.2 ₹ 1,83,420	0 0.00	-	0 0	0 0	0 0
19 Nov	7411.00	1834.2 ₹ 1,83,420	0 0.00	-	0 0	0 0	0 0
18 Nov	7356.00	1834.2 ₹ 1,83,420	0 0.00	-	0 0	0 0	0 0
17 Nov	7443.50	1834.2 ₹ 1,83,420	0 0.00	-	0 0	0 0	0 0
14 Nov	7376.00	1834.2 ₹ 1,83,420	0 0.00	-	0 0	0 0	0 0
13 Nov	7122.00	1834.2 ₹ 1,83,420	0 0.00	-	0 0	0 0	0 0
12 Nov	7204.50	1834.2 ₹ 1,83,420	0 0.00	-	0 0	0 0	0 0
11 Nov	7144.50	1834.2 ₹ 1,83,420	0 0.00	-	0 0	0 0	0 0
10 Nov	7016.50	1834.2 ₹ 1,83,420	0 0.00	-	0 0	0 0	0 0
7 Nov	7227.00	1834.2 ₹ 1,83,420	0 0.00	-	0 0	0 0	0 0

For Amber Enterprises (I) Ltd - strike price 6600 expiring on 30DEC2025

Delta for 6600 CE is 0.45

Historical price for 6600 CE is as follows

On 5 Dec AMBER was trading at 6465.00. The strike last trading price was 170.95, which was -130.5 lower than the previous day. The implied volatity was 31.31, the open interest changed by 284 which increased total open position to 308

On 4 Dec AMBER was trading at 6750.00. The strike last trading price was 297.45, which was -108.2 lower than the previous day. The implied volatity was 28.62, the open interest changed by 1 which increased total open position to 24

On 3 Dec AMBER was trading at 7026.50. The strike last trading price was 405.65, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 22

On 2 Dec AMBER was trading at 7041.50. The strike last trading price was 402.4, which was -34.6 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 9

On 1 Dec AMBER was trading at 7072.50. The strike last trading price was 437, which was 6.75 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 7

On 28 Nov AMBER was trading at 7181.00. The strike last trading price was 430.25, which was -26.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 27 Nov AMBER was trading at 7103.00. The strike last trading price was 455.7, which was -66.3 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 6

On 26 Nov AMBER was trading at 7302.00. The strike last trading price was 522, which was 78.05 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 4

On 25 Nov AMBER was trading at 7138.00. The strike last trading price was 443.95, which was 60.95 higher 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 383, which was -77.6 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 3

On 21 Nov AMBER was trading at 7196.00. The strike last trading price was 460.6, which was -1373.6 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 1834.2, 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 1834.2, 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 1834.2, 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 1834.2, 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 1834.2, 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 1834.2, 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 1834.2, 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 1834.2, 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 1834.2, 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 1834.2, 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 6600 PE
Delta: -0.54 Vega: 6.72 Theta: -3.81 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	6465.00	293 ₹ 29,300	137.9 13790.00	36.10	3,243 3,24,300	-17 -1,700	298 29,800
4 Dec	6750.00	159 ₹ 15,900	71 7100.00	33.61	310 31,000	42 4,200	314 31,400
3 Dec	7026.50	88 ₹ 8,800	-4.45 -445.00	34.81	70 7,000	9 900	271 27,100
2 Dec	7041.50	89.6 ₹ 8,960	-1.95 -195.00	35.03	131 13,100	45 4,500	261 26,100
1 Dec	7072.50	88.5 ₹ 8,850	-0.3 -30.00	35.82	135 13,500	7 700	217 21,700
28 Nov	7181.00	89.5 ₹ 8,950	-4.15 -415.00	39.50	129 12,900	3 300	208 20,800
27 Nov	7103.00	90 ₹ 9,000	16.8 1680.00	35.29	434 43,400	0 0	206 20,600
26 Nov	7302.00	74.05 ₹ 7,405	-32.25 -3225.00	37.84	109 10,900	43 4,300	205 20,500
25 Nov	7138.00	112.2 ₹ 11,220	-18.25 -1825.00	39.06	106 10,600	44 4,400	163 16,300
24 Nov	7043.50	130 ₹ 13,000	14.6 1460.00	38.06	59 5,900	18 1,800	109 10,900
21 Nov	7196.00	118.05 ₹ 11,805	30.6 3060.00	39.54	25 2,500	1 100	91 9,100
20 Nov	7256.50	87.5 ₹ 8,750	14.5 1450.00	37.02	74 7,400	48 4,800	85 8,500
19 Nov	7411.00	73 ₹ 7,300	-8.3 -830.00	37.55	9 900	1 100	37 3,700
18 Nov	7356.00	81.3 ₹ 8,130	-24.2 -2420.00	37.25	5 500	3 300	36 3,600
17 Nov	7443.50	105.5 ₹ 10,550	10.5 1050.00	43.30	1 100	0 0	33 3,300
14 Nov	7376.00	95 ₹ 9,500	-62.15 -6215.00	39.24	1 100	0 0	33 3,300
13 Nov	7122.00	157.2 ₹ 15,720	17.6 1760.00	39.36	8 800	1 100	33 3,300
12 Nov	7204.50	140 ₹ 14,000	-33.3 -3330.00	39.20	21 2,100	8 800	33 3,300
11 Nov	7144.50	173.3 ₹ 17,330	-72.25 -7225.00	42.42	4 400	2 200	25 2,500
10 Nov	7016.50	245.55 ₹ 24,555	-35.7 -3570.00	45.41	10 1,000	0 0	20 2,000
7 Nov	7227.00	281.35 ₹ 28,135	36.05 3605.00	56.50	64 6,400	21 2,100	21 2,100

For Amber Enterprises (I) Ltd - strike price 6600 expiring on 30DEC2025

Delta for 6600 PE is -0.54

Historical price for 6600 PE is as follows

On 5 Dec AMBER was trading at 6465.00. The strike last trading price was 293, which was 137.9 higher than the previous day. The implied volatity was 36.10, the open interest changed by -17 which decreased total open position to 298

On 4 Dec AMBER was trading at 6750.00. The strike last trading price was 159, which was 71 higher than the previous day. The implied volatity was 33.61, the open interest changed by 42 which increased total open position to 314

On 3 Dec AMBER was trading at 7026.50. The strike last trading price was 88, which was -4.45 lower than the previous day. The implied volatity was 34.81, the open interest changed by 9 which increased total open position to 271

On 2 Dec AMBER was trading at 7041.50. The strike last trading price was 89.6, which was -1.95 lower than the previous day. The implied volatity was 35.03, the open interest changed by 45 which increased total open position to 261

On 1 Dec AMBER was trading at 7072.50. The strike last trading price was 88.5, which was -0.3 lower than the previous day. The implied volatity was 35.82, the open interest changed by 7 which increased total open position to 217

On 28 Nov AMBER was trading at 7181.00. The strike last trading price was 89.5, which was -4.15 lower than the previous day. The implied volatity was 39.50, the open interest changed by 3 which increased total open position to 208

On 27 Nov AMBER was trading at 7103.00. The strike last trading price was 90, which was 16.8 higher than the previous day. The implied volatity was 35.29, the open interest changed by 0 which decreased total open position to 206

On 26 Nov AMBER was trading at 7302.00. The strike last trading price was 74.05, which was -32.25 lower than the previous day. The implied volatity was 37.84, the open interest changed by 43 which increased total open position to 205

On 25 Nov AMBER was trading at 7138.00. The strike last trading price was 112.2, which was -18.25 lower than the previous day. The implied volatity was 39.06, the open interest changed by 44 which increased total open position to 163

On 24 Nov AMBER was trading at 7043.50. The strike last trading price was 130, which was 14.6 higher than the previous day. The implied volatity was 38.06, the open interest changed by 18 which increased total open position to 109

On 21 Nov AMBER was trading at 7196.00. The strike last trading price was 118.05, which was 30.6 higher than the previous day. The implied volatity was 39.54, the open interest changed by 1 which increased total open position to 91

On 20 Nov AMBER was trading at 7256.50. The strike last trading price was 87.5, which was 14.5 higher than the previous day. The implied volatity was 37.02, the open interest changed by 48 which increased total open position to 85

On 19 Nov AMBER was trading at 7411.00. The strike last trading price was 73, which was -8.3 lower than the previous day. The implied volatity was 37.55, the open interest changed by 1 which increased total open position to 37

On 18 Nov AMBER was trading at 7356.00. The strike last trading price was 81.3, which was -24.2 lower than the previous day. The implied volatity was 37.25, the open interest changed by 3 which increased total open position to 36

On 17 Nov AMBER was trading at 7443.50. The strike last trading price was 105.5, which was 10.5 higher than the previous day. The implied volatity was 43.30, the open interest changed by 0 which decreased total open position to 33

On 14 Nov AMBER was trading at 7376.00. The strike last trading price was 95, which was -62.15 lower than the previous day. The implied volatity was 39.24, the open interest changed by 0 which decreased total open position to 33

On 13 Nov AMBER was trading at 7122.00. The strike last trading price was 157.2, which was 17.6 higher than the previous day. The implied volatity was 39.36, the open interest changed by 1 which increased total open position to 33

On 12 Nov AMBER was trading at 7204.50. The strike last trading price was 140, which was -33.3 lower than the previous day. The implied volatity was 39.20, the open interest changed by 8 which increased total open position to 33

On 11 Nov AMBER was trading at 7144.50. The strike last trading price was 173.3, which was -72.25 lower than the previous day. The implied volatity was 42.42, the open interest changed by 2 which increased total open position to 25

On 10 Nov AMBER was trading at 7016.50. The strike last trading price was 245.55, which was -35.7 lower than the previous day. The implied volatity was 45.41, the open interest changed by 0 which decreased total open position to 20

On 7 Nov AMBER was trading at 7227.00. The strike last trading price was 281.35, which was 36.05 higher than the previous day. The implied volatity was 56.50, the open interest changed by 21 which increased total open position to 21

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