AMBER

Amber Enterprises (I) Ltd

6622.5 +56.00 (0.85%)

L: 6505 H: 6635

Back to Option Chain

Historical option data for AMBER
11 Dec 2025 12:50 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 6700 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
11 Dec	6621.00	152.45 ₹ 15,245	45 4500.00	-	588 58,800	-101 -10,100	465 46,500
10 Dec	6566.50	113.1 ₹ 11,310	-65.2 -6520.00	22.29	4,143 4,14,300	120 12,000	562 56,200
9 Dec	6682.50	167.55 ₹ 16,755	47.5 4750.00	26.13	2,269 2,26,900	-40 -4,000	457 45,700
8 Dec	6451.00	116.6 ₹ 11,660	-44.05 -4405.00	32.48	2,045 2,04,500	218 21,800	496 49,600
5 Dec	6562.50	161.7 ₹ 16,170	-83 -8300.00	29.06	2,636 2,63,600	158 15,800	280 28,000
4 Dec	6750.00	240 ₹ 24,000	-87 -8700.00	28.60	223 22,300	66 6,600	118 11,800
3 Dec	7026.50	327 ₹ 32,700	-11.7 -1170.00	-	11 1,100	-1 -100	52 5,200
2 Dec	7041.50	335 ₹ 33,500	-0.45 -45.00	-	3 300	0 0	53 5,300
1 Dec	7072.50	335.45 ₹ 33,545	-35.55 -3555.00	-	9 900	6 600	53 5,300
28 Nov	7181.00	371 ₹ 37,100	-89 -8900.00	-	11 1,100	4 400	46 4,600
27 Nov	7103.00	460 ₹ 46,000	-28.5 -2850.00	-	0 0	0 0	0 0
26 Nov	7302.00	460 ₹ 46,000	-28.5 -2850.00	-	0 0	0 0	0 0
25 Nov	7138.00	460 ₹ 46,000	-28.5 -2850.00	-	0 0	0 0	0 0
24 Nov	7043.50	460 ₹ 46,000	-28.5 -2850.00	-	0 0	0 0	0 0
21 Nov	7196.00	460 ₹ 46,000	-28.5 -2850.00	-	2 200	-1 -100	41 4,100
20 Nov	7256.50	464 ₹ 46,400	-136 -13600.00	-	41 4,100	0 0	3 300
19 Nov	7411.00	600 ₹ 60,000	35 3500.00	-	1 100	0 0	3 300
18 Nov	7356.00	565 ₹ 56,500	5 500.00	-	3 300	0 0	3 300
17 Nov	7443.50	560 ₹ 56,000	-1443.85 -144385.00	-	0 0	3 300	0 0
14 Nov	7376.00	560 ₹ 56,000	-1443.85 -144385.00	-	3 300	1 100	1 100
13 Nov	7122.00	2003.85 ₹ 2,00,385	0 0.00	-	0 0	0 0	0 0
12 Nov	7204.50	2003.85 ₹ 2,00,385	0 0.00	-	0 0	0 0	0 0

11 Nov	7144.50	2003.85 ₹ 2,00,385	0 0.00	-	0 0	0 0	0 0
10 Nov	7016.50	2003.85 ₹ 2,00,385	0 0.00	-	0 0	0 0	0 0
7 Nov	7227.00	2003.85 ₹ 2,00,385	0 0.00	-	0 0	0 0	0 0

For Amber Enterprises (I) Ltd - strike price 6700 expiring on 30DEC2025

Delta for 6700 CE is -

Historical price for 6700 CE is as follows

On 11 Dec AMBER was trading at 6621.00. The strike last trading price was 152.45, which was 45 higher than the previous day. The implied volatity was -, the open interest changed by -101 which decreased total open position to 465

On 10 Dec AMBER was trading at 6566.50. The strike last trading price was 113.1, which was -65.2 lower than the previous day. The implied volatity was 22.29, the open interest changed by 120 which increased total open position to 562

On 9 Dec AMBER was trading at 6682.50. The strike last trading price was 167.55, which was 47.5 higher than the previous day. The implied volatity was 26.13, the open interest changed by -40 which decreased total open position to 457

On 8 Dec AMBER was trading at 6451.00. The strike last trading price was 116.6, which was -44.05 lower than the previous day. The implied volatity was 32.48, the open interest changed by 218 which increased total open position to 496

On 5 Dec AMBER was trading at 6562.50. The strike last trading price was 161.7, which was -83 lower than the previous day. The implied volatity was 29.06, the open interest changed by 158 which increased total open position to 280

On 4 Dec AMBER was trading at 6750.00. The strike last trading price was 240, which was -87 lower than the previous day. The implied volatity was 28.60, the open interest changed by 66 which increased total open position to 118

On 3 Dec AMBER was trading at 7026.50. The strike last trading price was 327, which was -11.7 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 52

On 2 Dec AMBER was trading at 7041.50. The strike last trading price was 335, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 53

On 1 Dec AMBER was trading at 7072.50. The strike last trading price was 335.45, which was -35.55 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 53

On 28 Nov AMBER was trading at 7181.00. The strike last trading price was 371, which was -89 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 46

On 27 Nov AMBER was trading at 7103.00. The strike last trading price was 460, which was -28.5 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 460, which was -28.5 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 460, which was -28.5 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 460, which was -28.5 lower than the previous day. The implied volatity was -, 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 460, which was -28.5 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 41

On 20 Nov AMBER was trading at 7256.50. The strike last trading price was 464, which was -136 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 19 Nov AMBER was trading at 7411.00. The strike last trading price was 600, which was 35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 18 Nov AMBER was trading at 7356.00. The strike last trading price was 565, which was 5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 17 Nov AMBER was trading at 7443.50. The strike last trading price was 560, which was -1443.85 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 14 Nov AMBER was trading at 7376.00. The strike last trading price was 560, which was -1443.85 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 13 Nov AMBER was trading at 7122.00. The strike last trading price was 2003.85, 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 2003.85, 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 2003.85, 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 2003.85, 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 2003.85, 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 6700 PE
Delta: -0.52 Vega: 6.04 Theta: -4.32 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
11 Dec	6621.00	227.2 ₹ 22,720	-117.9 -11790.00	33.72	33 3,300	8 800	260 26,000
10 Dec	6566.50	346.25 ₹ 34,625	98.05 9805.00	51.48	867 86,700	67 6,700	252 25,200
9 Dec	6682.50	256.3 ₹ 25,630	-104.45 -10445.00	40.37	119 11,900	-3 -300	186 18,600
8 Dec	6451.00	364.35 ₹ 36,435	79.1 7910.00	37.20	273 27,300	10 1,000	190 19,000
5 Dec	6562.50	273.9 ₹ 27,390	73.2 7320.00	33.31	1,238 1,23,800	-84 -8,400	181 18,100
4 Dec	6750.00	204.5 ₹ 20,450	93.2 9320.00	33.36	690 69,000	164 16,400	246 24,600
3 Dec	7026.50	110.85 ₹ 11,085	-11.45 -1145.00	34.09	75 7,500	27 2,700	83 8,300
2 Dec	7041.50	118.95 ₹ 11,895	0.2 20.00	35.37	72 7,200	-2 -200	56 5,600
1 Dec	7072.50	117.95 ₹ 11,795	-0.45 -45.00	36.35	127 12,700	40 4,000	60 6,000
28 Nov	7181.00	112.35 ₹ 11,235	-12.1 -1210.00	39.42	39 3,900	-1 -100	20 2,000
27 Nov	7103.00	119.95 ₹ 11,995	12.9 1290.00	35.97	30 3,000	21 2,100	21 2,100
26 Nov	7302.00	107.05 ₹ 10,705	0 0.00	7.22	0 0	0 0	0 0
25 Nov	7138.00	107.05 ₹ 10,705	0 0.00	5.67	0 0	0 0	0 0
24 Nov	7043.50	107.05 ₹ 10,705	0 0.00	4.67	0 0	0 0	0 0
21 Nov	7196.00	107.05 ₹ 10,705	0 0.00	5.79	0 0	0 0	0 0
20 Nov	7256.50	107.05 ₹ 10,705	0 0.00	6.44	0 0	0 0	0 0
19 Nov	7411.00	107.05 ₹ 10,705	0 0.00	7.72	0 0	0 0	0 0
18 Nov	7356.00	107.05 ₹ 10,705	0 0.00	7.20	0 0	0 0	0 0
17 Nov	7443.50	107.05 ₹ 10,705	0 0.00	7.96	0 0	0 0	0 0
14 Nov	7376.00	107.05 ₹ 10,705	0 0.00	7.40	0 0	0 0	0 0
13 Nov	7122.00	107.05 ₹ 10,705	0 0.00	4.83	0 0	0 0	0 0
12 Nov	7204.50	107.05 ₹ 10,705	0 0.00	5.55	0 0	0 0	0 0
11 Nov	7144.50	107.05 ₹ 10,705	0 0.00	5.34	0 0	0 0	0 0
10 Nov	7016.50	107.05 ₹ 10,705	0 0.00	3.90	0 0	0 0	0 0
7 Nov	7227.00	107.05 ₹ 10,705	0 0.00	6.13	0 0	0 0	0 0

For Amber Enterprises (I) Ltd - strike price 6700 expiring on 30DEC2025

Delta for 6700 PE is -0.52

Historical price for 6700 PE is as follows

On 11 Dec AMBER was trading at 6621.00. The strike last trading price was 227.2, which was -117.9 lower than the previous day. The implied volatity was 33.72, the open interest changed by 8 which increased total open position to 260

On 10 Dec AMBER was trading at 6566.50. The strike last trading price was 346.25, which was 98.05 higher than the previous day. The implied volatity was 51.48, the open interest changed by 67 which increased total open position to 252

On 9 Dec AMBER was trading at 6682.50. The strike last trading price was 256.3, which was -104.45 lower than the previous day. The implied volatity was 40.37, the open interest changed by -3 which decreased total open position to 186

On 8 Dec AMBER was trading at 6451.00. The strike last trading price was 364.35, which was 79.1 higher than the previous day. The implied volatity was 37.20, the open interest changed by 10 which increased total open position to 190

On 5 Dec AMBER was trading at 6562.50. The strike last trading price was 273.9, which was 73.2 higher than the previous day. The implied volatity was 33.31, the open interest changed by -84 which decreased total open position to 181

On 4 Dec AMBER was trading at 6750.00. The strike last trading price was 204.5, which was 93.2 higher than the previous day. The implied volatity was 33.36, the open interest changed by 164 which increased total open position to 246

On 3 Dec AMBER was trading at 7026.50. The strike last trading price was 110.85, which was -11.45 lower than the previous day. The implied volatity was 34.09, the open interest changed by 27 which increased total open position to 83

On 2 Dec AMBER was trading at 7041.50. The strike last trading price was 118.95, which was 0.2 higher than the previous day. The implied volatity was 35.37, the open interest changed by -2 which decreased total open position to 56

On 1 Dec AMBER was trading at 7072.50. The strike last trading price was 117.95, which was -0.45 lower than the previous day. The implied volatity was 36.35, the open interest changed by 40 which increased total open position to 60

On 28 Nov AMBER was trading at 7181.00. The strike last trading price was 112.35, which was -12.1 lower than the previous day. The implied volatity was 39.42, the open interest changed by -1 which decreased total open position to 20

On 27 Nov AMBER was trading at 7103.00. The strike last trading price was 119.95, which was 12.9 higher than the previous day. The implied volatity was 35.97, the open interest changed by 21 which increased total open position to 21

On 26 Nov AMBER was trading at 7302.00. The strike last trading price was 107.05, which was 0 lower than the previous day. The implied volatity was 7.22, 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 107.05, which was 0 lower than the previous day. The implied volatity was 5.67, 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 107.05, which was 0 lower than the previous day. The implied volatity was 4.67, 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 107.05, which was 0 lower than the previous day. The implied volatity was 5.79, 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 107.05, which was 0 lower than the previous day. The implied volatity was 6.44, 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 107.05, which was 0 lower than the previous day. The implied volatity was 7.72, 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 107.05, which was 0 lower than the previous day. The implied volatity was 7.20, 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 107.05, which was 0 lower than the previous day. The implied volatity was 7.96, 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 107.05, which was 0 lower than the previous day. The implied volatity was 7.40, 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 107.05, which was 0 lower than the previous day. The implied volatity was 4.83, 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 107.05, which was 0 lower than the previous day. The implied volatity was 5.55, 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 107.05, which was 0 lower than the previous day. The implied volatity was 5.34, 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 107.05, which was 0 lower than the previous day. The implied volatity was 3.90, 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 107.05, which was 0 lower than the previous day. The implied volatity was 6.13, 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