AMBER

Amber Enterprises (I) Ltd

6329.5 -197.50 (-3.03%)

L: 6310.5 H: 6579

Back to Option Chain

Historical option data for AMBER
09 Jan 2026 04:14 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 6800 CE
Delta: 0.19 Vega: 3.79 Theta: -3.69 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	6329.50	45 ₹ 4,500	-43.45 -4345.00	32.06	1,054 1,05,400	-56 -5,600	595 59,500
8 Jan	6527.00	84.95 ₹ 8,495	-48.2 -4820.00	30.18	901 90,100	123 12,300	651 65,100
7 Jan	6653.00	134 ₹ 13,400	-21.45 -2145.00	29.20	432 43,200	84 8,400	528 52,800
6 Jan	6707.50	158 ₹ 15,800	-8.3 -830.00	28.30	846 84,600	-14 -1,400	445 44,500
5 Jan	6712.00	160.1 ₹ 16,010	77.35 7735.00	28.91	5,121 5,12,100	92 9,200	460 46,000
2 Jan	6482.50	82.3 ₹ 8,230	5.05 505.00	27.02	815 81,500	28 2,800	369 36,900
1 Jan	6447.50	75.75 ₹ 7,575	7.95 795.00	26.51	337 33,700	11 1,100	340 34,000

31 Dec	6387.00	71.55 ₹ 7,155	7.85 785.00	28.92	717 71,700	38 3,800	323 32,300
30 Dec	6264.50	65 ₹ 6,500	-1.8 -180.00	31.21	305 30,500	76 7,600	285 28,500
29 Dec	6493.00	69 ₹ 6,900	-23.7 -2370.00	22.04	270 27,000	93 9,300	209 20,900
26 Dec	6652.00	94 ₹ 9,400	-64.6 -6460.00	18.10	163 16,300	102 10,200	116 11,600
24 Dec	6660.00	158.6 ₹ 15,860	-1870.6 -187060.00	22.22	20 2,000	13 1,300	13 1,300
23 Dec	6654.50	2029.2 ₹ 2,02,920	0 0.00	0.97	0 0	0 0	0 0
22 Dec	6709.00	2029.2 ₹ 2,02,920	0 0.00	0.54	0 0	0 0	0 0
19 Dec	6681.00	2029.2 ₹ 2,02,920	0 0.00	0.56	0 0	0 0	0 0
18 Dec	6585.50	2029.2 ₹ 2,02,920	0 0.00	1.70	0 0	0 0	0 0
17 Dec	6580.50	2029.2 ₹ 2,02,920	0 0.00	1.78	0 0	0 0	0 0
16 Dec	6779.50	2029.2 ₹ 2,02,920	0 0.00	-	0 0	0 0	0 0
15 Dec	6801.50	2029.2 ₹ 2,02,920	0 0.00	-	0 0	0 0	0 0
12 Dec	6626.00	2029.2 ₹ 2,02,920	0 0.00	1.02	0 0	0 0	0 0
11 Dec	6521.50	2029.2 ₹ 2,02,920	0 0.00	2.15	0 0	0 0	0 0
10 Dec	6566.50	2029.2 ₹ 2,02,920	0 0.00	1.12	0 0	0 0	0 0
9 Dec	6682.50	2029.2 ₹ 2,02,920	0 0.00	0.54	0 0	0 0	0 0
8 Dec	6451.00	2029.2 ₹ 2,02,920	0 0.00	-	0 0	0 0	0 0
5 Dec	6562.50	2029.2 ₹ 2,02,920	0 0.00	1.39	0 0	0 0	0 0
4 Dec	6750.00	2029.2 ₹ 2,02,920	0 0.00	-	0 0	0 0	0 0
3 Dec	7026.50	2029.2 ₹ 2,02,920	0 0.00	-	0 0	0 0	0 0
1 Dec	7072.50	2029.2 ₹ 2,02,920	0 0.00	-	0 0	0 0	0 0
27 Nov	7103.00	2029.2 ₹ 2,02,920	0 0.00	-	0 0	0 0	0 0
26 Nov	7302.00	2029.2 ₹ 2,02,920	0 0.00	-	0 0	0 0	0 0
24 Nov	7043.50	2029.2 ₹ 2,02,920	0 0.00	-	0 0	0 0	0 0
12 Nov	7204.50	2029.2 ₹ 2,02,920	0 0.00	-	0 0	0 0	0 0
10 Nov	7016.50	2029.2 ₹ 2,02,920	0 0.00	-	0 0	0 0	0 0
7 Nov	7227.00	2029.2 ₹ 2,02,920	0 0.00	-	0 0	0 0	0 0
4 Nov	7797.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Amber Enterprises (I) Ltd - strike price 6800 expiring on 27JAN2026

Delta for 6800 CE is 0.19

Historical price for 6800 CE is as follows

On 9 Jan AMBER was trading at 6329.50. The strike last trading price was 45, which was -43.45 lower than the previous day. The implied volatity was 32.06, the open interest changed by -56 which decreased total open position to 595

On 8 Jan AMBER was trading at 6527.00. The strike last trading price was 84.95, which was -48.2 lower than the previous day. The implied volatity was 30.18, the open interest changed by 123 which increased total open position to 651

On 7 Jan AMBER was trading at 6653.00. The strike last trading price was 134, which was -21.45 lower than the previous day. The implied volatity was 29.20, the open interest changed by 84 which increased total open position to 528

On 6 Jan AMBER was trading at 6707.50. The strike last trading price was 158, which was -8.3 lower than the previous day. The implied volatity was 28.30, the open interest changed by -14 which decreased total open position to 445

On 5 Jan AMBER was trading at 6712.00. The strike last trading price was 160.1, which was 77.35 higher than the previous day. The implied volatity was 28.91, the open interest changed by 92 which increased total open position to 460

On 2 Jan AMBER was trading at 6482.50. The strike last trading price was 82.3, which was 5.05 higher than the previous day. The implied volatity was 27.02, the open interest changed by 28 which increased total open position to 369

On 1 Jan AMBER was trading at 6447.50. The strike last trading price was 75.75, which was 7.95 higher than the previous day. The implied volatity was 26.51, the open interest changed by 11 which increased total open position to 340

On 31 Dec AMBER was trading at 6387.00. The strike last trading price was 71.55, which was 7.85 higher than the previous day. The implied volatity was 28.92, the open interest changed by 38 which increased total open position to 323

On 30 Dec AMBER was trading at 6264.50. The strike last trading price was 65, which was -1.8 lower than the previous day. The implied volatity was 31.21, the open interest changed by 76 which increased total open position to 285

On 29 Dec AMBER was trading at 6493.00. The strike last trading price was 69, which was -23.7 lower than the previous day. The implied volatity was 22.04, the open interest changed by 93 which increased total open position to 209

On 26 Dec AMBER was trading at 6652.00. The strike last trading price was 94, which was -64.6 lower than the previous day. The implied volatity was 18.10, the open interest changed by 102 which increased total open position to 116

On 24 Dec AMBER was trading at 6660.00. The strike last trading price was 158.6, which was -1870.6 lower than the previous day. The implied volatity was 22.22, the open interest changed by 13 which increased total open position to 13

On 23 Dec AMBER was trading at 6654.50. The strike last trading price was 2029.2, which was 0 lower than the previous day. The implied volatity was 0.97, the open interest changed by 0 which decreased total open position to 0

On 22 Dec AMBER was trading at 6709.00. The strike last trading price was 2029.2, which was 0 lower than the previous day. The implied volatity was 0.54, the open interest changed by 0 which decreased total open position to 0

On 19 Dec AMBER was trading at 6681.00. The strike last trading price was 2029.2, which was 0 lower than the previous day. The implied volatity was 0.56, the open interest changed by 0 which decreased total open position to 0

On 18 Dec AMBER was trading at 6585.50. The strike last trading price was 2029.2, which was 0 lower than the previous day. The implied volatity was 1.70, the open interest changed by 0 which decreased total open position to 0

On 17 Dec AMBER was trading at 6580.50. The strike last trading price was 2029.2, which was 0 lower than the previous day. The implied volatity was 1.78, the open interest changed by 0 which decreased total open position to 0

On 16 Dec AMBER was trading at 6779.50. The strike last trading price was 2029.2, 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 15 Dec AMBER was trading at 6801.50. The strike last trading price was 2029.2, 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 Dec AMBER was trading at 6626.00. The strike last trading price was 2029.2, which was 0 lower than the previous day. The implied volatity was 1.02, the open interest changed by 0 which decreased total open position to 0

On 11 Dec AMBER was trading at 6521.50. The strike last trading price was 2029.2, which was 0 lower than the previous day. The implied volatity was 2.15, the open interest changed by 0 which decreased total open position to 0

On 10 Dec AMBER was trading at 6566.50. The strike last trading price was 2029.2, which was 0 lower than the previous day. The implied volatity was 1.12, the open interest changed by 0 which decreased total open position to 0

On 9 Dec AMBER was trading at 6682.50. The strike last trading price was 2029.2, which was 0 lower than the previous day. The implied volatity was 0.54, the open interest changed by 0 which decreased total open position to 0

On 8 Dec AMBER was trading at 6451.00. The strike last trading price was 2029.2, 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 5 Dec AMBER was trading at 6562.50. The strike last trading price was 2029.2, which was 0 lower than the previous day. The implied volatity was 1.39, the open interest changed by 0 which decreased total open position to 0

On 4 Dec AMBER was trading at 6750.00. The strike last trading price was 2029.2, 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 3 Dec AMBER was trading at 7026.50. The strike last trading price was 2029.2, 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 1 Dec AMBER was trading at 7072.50. The strike last trading price was 2029.2, 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 27 Nov AMBER was trading at 7103.00. The strike last trading price was 2029.2, 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 26 Nov AMBER was trading at 7302.00. The strike last trading price was 2029.2, 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 24 Nov AMBER was trading at 7043.50. The strike last trading price was 2029.2, 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 2029.2, 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 2029.2, 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 2029.2, 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 4 Nov AMBER was trading at 7797.50. The strike last trading price was 0, 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 6800 PE
Delta: -0.79 Vega: 4.09 Theta: -2.51 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	6329.50	487.35 ₹ 48,735	154.05 15405.00	35.30	16 1,600	0 0	81 8,100
8 Jan	6527.00	333.3 ₹ 33,330	81.3 8130.00	30.49	12 1,200	0 0	83 8,300
7 Jan	6653.00	252 ₹ 25,200	10.55 1055.00	30.86	5 500	-1 -100	83 8,300
6 Jan	6707.50	246.15 ₹ 24,615	6.5 650.00	34.10	57 5,700	-5 -500	84 8,400
5 Jan	6712.00	243.5 ₹ 24,350	-126.5 -12650.00	31.86	365 36,500	18 1,800	94 9,400
2 Jan	6482.50	370 ₹ 37,000	-180 -18000.00	30.22	4 400	0 0	76 7,600
1 Jan	6447.50	550 ₹ 55,000	-50 -5000.00	-	0 0	0 0	76 7,600
31 Dec	6387.00	550 ₹ 55,000	-50 -5000.00	-	0 0	1 100	0 0
30 Dec	6264.50	550 ₹ 55,000	-50 -5000.00	35.33	3 300	0 0	75 7,500
29 Dec	6493.00	600 ₹ 60,000	136.25 13625.00	62.59	8 800	3 300	75 7,500
26 Dec	6652.00	463.75 ₹ 46,375	132.75 13275.00	51.40	83 8,300	47 4,700	72 7,200
24 Dec	6660.00	331 ₹ 33,100	-194 -19400.00	-	0 0	0 0	25 2,500
23 Dec	6654.50	331 ₹ 33,100	-194 -19400.00	-	0 0	0 0	0 0
22 Dec	6709.00	331 ₹ 33,100	-194 -19400.00	-	0 0	0 0	25 2,500
19 Dec	6681.00	331 ₹ 33,100	-194 -19400.00	-	0 0	0 0	25 2,500
18 Dec	6585.50	331 ₹ 33,100	-194 -19400.00	-	0 0	0 0	25 2,500
17 Dec	6580.50	331 ₹ 33,100	-194 -19400.00	-	0 0	0 0	25 2,500
16 Dec	6779.50	331 ₹ 33,100	-194 -19400.00	-	0 0	0 0	25 2,500
15 Dec	6801.50	331 ₹ 33,100	-194 -19400.00	39.87	1 100	0 0	26 2,600
12 Dec	6626.00	525 ₹ 52,500	-65 -6500.00	-	0 0	0 0	26 2,600
11 Dec	6521.50	525 ₹ 52,500	-65 -6500.00	-	0 0	0 0	26 2,600
10 Dec	6566.50	525 ₹ 52,500	-65 -6500.00	-	0 0	0 0	26 2,600
9 Dec	6682.50	525 ₹ 52,500	-65 -6500.00	-	0 0	4 400	0 0
8 Dec	6451.00	525 ₹ 52,500	-65 -6500.00	38.80	15 1,500	3 300	25 2,500
5 Dec	6562.50	590 ₹ 59,000	176.65 17665.00	51.77	11 1,100	-4 -400	23 2,300
4 Dec	6750.00	415 ₹ 41,500	65.25 6525.00	41.37	11 1,100	6 600	23 2,300
3 Dec	7026.50	349.75 ₹ 34,975	21.55 2155.00	46.44	2 200	0 0	17 1,700
1 Dec	7072.50	328.2 ₹ 32,820	28.2 2820.00	-	0 0	0 0	0 0
27 Nov	7103.00	328.2 ₹ 32,820	28.2 2820.00	44.97	1 100	0 0	17 1,700
26 Nov	7302.00	300 ₹ 30,000	100.1 10010.00	48.69	17 1,700	16 1,600	16 1,600
24 Nov	7043.50	199.9 ₹ 19,990	0 0.00	3.14	0 0	0 0	0 0
12 Nov	7204.50	199.9 ₹ 19,990	0 0.00	4.10	0 0	0 0	0 0
10 Nov	7016.50	199.9 ₹ 19,990	0 0.00	2.78	0 0	0 0	0 0
7 Nov	7227.00	199.9 ₹ 19,990	0 0.00	4.67	0 0	0 0	0 0
4 Nov	7797.50	199.9 ₹ 19,990	0 0.00	7.98	0 0	0 0	0 0

For Amber Enterprises (I) Ltd - strike price 6800 expiring on 27JAN2026

Delta for 6800 PE is -0.79

Historical price for 6800 PE is as follows

On 9 Jan AMBER was trading at 6329.50. The strike last trading price was 487.35, which was 154.05 higher than the previous day. The implied volatity was 35.30, the open interest changed by 0 which decreased total open position to 81

On 8 Jan AMBER was trading at 6527.00. The strike last trading price was 333.3, which was 81.3 higher than the previous day. The implied volatity was 30.49, the open interest changed by 0 which decreased total open position to 83

On 7 Jan AMBER was trading at 6653.00. The strike last trading price was 252, which was 10.55 higher than the previous day. The implied volatity was 30.86, the open interest changed by -1 which decreased total open position to 83

On 6 Jan AMBER was trading at 6707.50. The strike last trading price was 246.15, which was 6.5 higher than the previous day. The implied volatity was 34.10, the open interest changed by -5 which decreased total open position to 84

On 5 Jan AMBER was trading at 6712.00. The strike last trading price was 243.5, which was -126.5 lower than the previous day. The implied volatity was 31.86, the open interest changed by 18 which increased total open position to 94

On 2 Jan AMBER was trading at 6482.50. The strike last trading price was 370, which was -180 lower than the previous day. The implied volatity was 30.22, the open interest changed by 0 which decreased total open position to 76

On 1 Jan AMBER was trading at 6447.50. The strike last trading price was 550, which was -50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 76

On 31 Dec AMBER was trading at 6387.00. The strike last trading price was 550, which was -50 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 30 Dec AMBER was trading at 6264.50. The strike last trading price was 550, which was -50 lower than the previous day. The implied volatity was 35.33, the open interest changed by 0 which decreased total open position to 75

On 29 Dec AMBER was trading at 6493.00. The strike last trading price was 600, which was 136.25 higher than the previous day. The implied volatity was 62.59, the open interest changed by 3 which increased total open position to 75

On 26 Dec AMBER was trading at 6652.00. The strike last trading price was 463.75, which was 132.75 higher than the previous day. The implied volatity was 51.40, the open interest changed by 47 which increased total open position to 72

On 24 Dec AMBER was trading at 6660.00. The strike last trading price was 331, which was -194 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25

On 23 Dec AMBER was trading at 6654.50. The strike last trading price was 331, which was -194 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 22 Dec AMBER was trading at 6709.00. The strike last trading price was 331, which was -194 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25

On 19 Dec AMBER was trading at 6681.00. The strike last trading price was 331, which was -194 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25

On 18 Dec AMBER was trading at 6585.50. The strike last trading price was 331, which was -194 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25

On 17 Dec AMBER was trading at 6580.50. The strike last trading price was 331, which was -194 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25

On 16 Dec AMBER was trading at 6779.50. The strike last trading price was 331, which was -194 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25

On 15 Dec AMBER was trading at 6801.50. The strike last trading price was 331, which was -194 lower than the previous day. The implied volatity was 39.87, the open interest changed by 0 which decreased total open position to 26

On 12 Dec AMBER was trading at 6626.00. The strike last trading price was 525, which was -65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26

On 11 Dec AMBER was trading at 6521.50. The strike last trading price was 525, which was -65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26

On 10 Dec AMBER was trading at 6566.50. The strike last trading price was 525, which was -65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26

On 9 Dec AMBER was trading at 6682.50. The strike last trading price was 525, which was -65 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 8 Dec AMBER was trading at 6451.00. The strike last trading price was 525, which was -65 lower than the previous day. The implied volatity was 38.80, the open interest changed by 3 which increased total open position to 25

On 5 Dec AMBER was trading at 6562.50. The strike last trading price was 590, which was 176.65 higher than the previous day. The implied volatity was 51.77, the open interest changed by -4 which decreased total open position to 23

On 4 Dec AMBER was trading at 6750.00. The strike last trading price was 415, which was 65.25 higher than the previous day. The implied volatity was 41.37, the open interest changed by 6 which increased total open position to 23

On 3 Dec AMBER was trading at 7026.50. The strike last trading price was 349.75, which was 21.55 higher than the previous day. The implied volatity was 46.44, the open interest changed by 0 which decreased total open position to 17

On 1 Dec AMBER was trading at 7072.50. The strike last trading price was 328.2, which was 28.2 higher 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 328.2, which was 28.2 higher than the previous day. The implied volatity was 44.97, the open interest changed by 0 which decreased total open position to 17

On 26 Nov AMBER was trading at 7302.00. The strike last trading price was 300, which was 100.1 higher than the previous day. The implied volatity was 48.69, the open interest changed by 16 which increased total open position to 16

On 24 Nov AMBER was trading at 7043.50. The strike last trading price was 199.9, which was 0 lower than the previous day. The implied volatity was 3.14, 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 199.9, which was 0 lower than the previous day. The implied volatity was 4.10, 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 199.9, which was 0 lower than the previous day. The implied volatity was 2.78, 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 199.9, 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 4 Nov AMBER was trading at 7797.50. The strike last trading price was 199.9, which was 0 lower than the previous day. The implied volatity was 7.98, 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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD