AMBER

Amber Enterprises (I) Ltd

6626 +104.50 (1.60%)

L: 6514.5 H: 6644.5

Back to Option Chain

Historical option data for AMBER
12 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 6800 CE
Delta: 0.36 Vega: 5.53 Theta: -4.53 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

12 Dec	6626.00	90 ₹ 9,000	9.05 905.00	25.34	2,151 2,15,100	-21 -2,100	1,057 1,05,700
11 Dec	6521.50	81.8 ₹ 8,180	2.7 270.00	29.46	1,007 1,00,700	-13 -1,300	1,071 1,07,100
10 Dec	6566.50	82.05 ₹ 8,205	-53.95 -5395.00	23.37	2,932 2,93,200	204 20,400	1,092 1,09,200
9 Dec	6682.50	127.8 ₹ 12,780	36.8 3680.00	26.81	1,325 1,32,500	8 800	892 89,200
8 Dec	6451.00	88.5 ₹ 8,850	-33.1 -3310.00	32.62	1,819 1,81,900	147 14,700	891 89,100
5 Dec	6562.50	120.9 ₹ 12,090	-75 -7500.00	28.62	3,796 3,79,600	462 46,200	747 74,700
4 Dec	6750.00	195 ₹ 19,500	-75.35 -7535.00	29.25	557 55,700	166 16,600	267 26,700
3 Dec	7026.50	274 ₹ 27,400	-3.35 -335.00	-	0 0	-8 -800	0 0
2 Dec	7041.50	274 ₹ 27,400	-3.35 -335.00	-	28 2,800	-8 -800	101 10,100
1 Dec	7072.50	277.35 ₹ 27,735	-40.55 -4055.00	-	124 12,400	63 6,300	109 10,900
28 Nov	7181.00	325.9 ₹ 32,590	37.35 3735.00	-	27 2,700	13 1,300	42 4,200
27 Nov	7103.00	288.55 ₹ 28,855	-82.15 -8215.00	-	11 1,100	2 200	26 2,600
26 Nov	7302.00	364.25 ₹ 36,425	64.25 6425.00	-	42 4,200	21 2,100	26 2,600
25 Nov	7138.00	300 ₹ 30,000	37.75 3775.00	-	2 200	1 100	5 500
24 Nov	7043.50	269 ₹ 26,900	-167.15 -16715.00	-	10 1,000	5 500	6 600
21 Nov	7196.00	436.15 ₹ 43,615	-1255.2 -125520.00	-	1 100	0 0	0 0
20 Nov	7256.50	1691.35 ₹ 1,69,135	0 0.00	-	0 0	0 0	0 0
19 Nov	7411.00	1691.35 ₹ 1,69,135	0 0.00	-	0 0	0 0	0 0
18 Nov	7356.00	1691.35 ₹ 1,69,135	0 0.00	-	0 0	0 0	0 0
17 Nov	7443.50	1691.35 ₹ 1,69,135	0 0.00	-	0 0	0 0	0 0
14 Nov	7376.00	1691.35 ₹ 1,69,135	0 0.00	-	0 0	0 0	0 0
13 Nov	7122.00	1691.35 ₹ 1,69,135	0 0.00	-	0 0	0 0	0 0
12 Nov	7204.50	1691.35 ₹ 1,69,135	0 0.00	-	0 0	0 0	0 0
11 Nov	7144.50	1691.35 ₹ 1,69,135	0 0.00	-	0 0	0 0	0 0
10 Nov	7016.50	1691.35 ₹ 1,69,135	0 0.00	-	0 0	0 0	0 0
7 Nov	7227.00	1691.35 ₹ 1,69,135	0 0.00	-	0 0	0 0	0 0

For Amber Enterprises (I) Ltd - strike price 6800 expiring on 30DEC2025

Delta for 6800 CE is 0.36

Historical price for 6800 CE is as follows

On 12 Dec AMBER was trading at 6626.00. The strike last trading price was 90, which was 9.05 higher than the previous day. The implied volatity was 25.34, the open interest changed by -21 which decreased total open position to 1057

On 11 Dec AMBER was trading at 6521.50. The strike last trading price was 81.8, which was 2.7 higher than the previous day. The implied volatity was 29.46, the open interest changed by -13 which decreased total open position to 1071

On 10 Dec AMBER was trading at 6566.50. The strike last trading price was 82.05, which was -53.95 lower than the previous day. The implied volatity was 23.37, the open interest changed by 204 which increased total open position to 1092

On 9 Dec AMBER was trading at 6682.50. The strike last trading price was 127.8, which was 36.8 higher than the previous day. The implied volatity was 26.81, the open interest changed by 8 which increased total open position to 892

On 8 Dec AMBER was trading at 6451.00. The strike last trading price was 88.5, which was -33.1 lower than the previous day. The implied volatity was 32.62, the open interest changed by 147 which increased total open position to 891

On 5 Dec AMBER was trading at 6562.50. The strike last trading price was 120.9, which was -75 lower than the previous day. The implied volatity was 28.62, the open interest changed by 462 which increased total open position to 747

On 4 Dec AMBER was trading at 6750.00. The strike last trading price was 195, which was -75.35 lower than the previous day. The implied volatity was 29.25, the open interest changed by 166 which increased total open position to 267

On 3 Dec AMBER was trading at 7026.50. The strike last trading price was 274, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 0

On 2 Dec AMBER was trading at 7041.50. The strike last trading price was 274, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 101

On 1 Dec AMBER was trading at 7072.50. The strike last trading price was 277.35, which was -40.55 lower than the previous day. The implied volatity was -, the open interest changed by 63 which increased total open position to 109

On 28 Nov AMBER was trading at 7181.00. The strike last trading price was 325.9, which was 37.35 higher than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 42

On 27 Nov AMBER was trading at 7103.00. The strike last trading price was 288.55, which was -82.15 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 26

On 26 Nov AMBER was trading at 7302.00. The strike last trading price was 364.25, which was 64.25 higher than the previous day. The implied volatity was -, the open interest changed by 21 which increased total open position to 26

On 25 Nov AMBER was trading at 7138.00. The strike last trading price was 300, which was 37.75 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 5

On 24 Nov AMBER was trading at 7043.50. The strike last trading price was 269, which was -167.15 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 6

On 21 Nov AMBER was trading at 7196.00. The strike last trading price was 436.15, which was -1255.2 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 1691.35, 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 1691.35, 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 1691.35, 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 1691.35, 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 1691.35, 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 1691.35, 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 1691.35, 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 1691.35, 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 1691.35, 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 1691.35, 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 6800 PE
Delta: -0.61 Vega: 5.66 Theta: -3.80 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	6626.00	266.5 ₹ 26,650	-86.5 -8650.00	31.58	54 5,400	5 500	400 40,000
11 Dec	6521.50	353 ₹ 35,300	-71.2 -7120.00	34.45	136 13,600	-9 -900	396 39,600
10 Dec	6566.50	429.7 ₹ 42,970	123.1 12310.00	55.77	448 44,800	180 18,000	404 40,400
9 Dec	6682.50	317.05 ₹ 31,705	-117.85 -11785.00	41.35	64 6,400	-27 -2,700	223 22,300
8 Dec	6451.00	420.55 ₹ 42,055	81.8 8180.00	34.99	42 4,200	-5 -500	251 25,100
5 Dec	6562.50	341.8 ₹ 34,180	91.8 9180.00	34.45	560 56,000	-45 -4,500	253 25,300
4 Dec	6750.00	260.8 ₹ 26,080	112.65 11265.00	34.22	878 87,800	-16 -1,600	297 29,700
3 Dec	7026.50	144.6 ₹ 14,460	-16.8 -1680.00	34.29	189 18,900	39 3,900	315 31,500
2 Dec	7041.50	158.1 ₹ 15,810	2.55 255.00	36.30	383 38,300	-107 -10,700	275 27,500
1 Dec	7072.50	159.7 ₹ 15,970	9.55 955.00	37.83	1,408 1,40,800	157 15,700	387 38,700
28 Nov	7181.00	149.3 ₹ 14,930	-3.45 -345.00	40.79	292 29,200	-1 -100	235 23,500
27 Nov	7103.00	148.75 ₹ 14,875	31.2 3120.00	35.74	145 14,500	25 2,500	237 23,700
26 Nov	7302.00	124.65 ₹ 12,465	-43.6 -4360.00	38.69	157 15,700	11 1,100	213 21,300
25 Nov	7138.00	175 ₹ 17,500	-30.7 -3070.00	39.68	160 16,000	34 3,400	203 20,300
24 Nov	7043.50	200 ₹ 20,000	36.05 3605.00	38.68	44 4,400	11 1,100	171 17,100
21 Nov	7196.00	163.95 ₹ 16,395	23.05 2305.00	38.13	33 3,300	15 1,500	159 15,900
20 Nov	7256.50	145 ₹ 14,500	22.2 2220.00	38.27	53 5,300	24 2,400	144 14,400
19 Nov	7411.00	122.8 ₹ 12,280	-8.8 -880.00	38.78	1 100	0 0	119 11,900
18 Nov	7356.00	131.6 ₹ 13,160	-2.1 -210.00	38.05	13 1,300	6 600	119 11,900
17 Nov	7443.50	133.7 ₹ 13,370	-26.15 -2615.00	40.80	19 1,900	10 1,000	111 11,100
14 Nov	7376.00	159.85 ₹ 15,985	-74.2 -7420.00	41.64	44 4,400	21 2,100	101 10,100
13 Nov	7122.00	230 ₹ 23,000	28 2800.00	40.21	11 1,100	4 400	82 8,200
12 Nov	7204.50	202 ₹ 20,200	-49.25 -4925.00	39.45	56 5,600	49 4,900	73 7,300
11 Nov	7144.50	251.25 ₹ 25,125	-79.5 -7950.00	43.84	15 1,500	11 1,100	25 2,500
10 Nov	7016.50	325.5 ₹ 32,550	-50.45 -5045.00	45.62	12 1,200	4 400	14 1,400
7 Nov	7227.00	375.95 ₹ 37,595	76.55 7655.00	58.82	30 3,000	10 1,000	10 1,000

For Amber Enterprises (I) Ltd - strike price 6800 expiring on 30DEC2025

Delta for 6800 PE is -0.61

Historical price for 6800 PE is as follows

On 12 Dec AMBER was trading at 6626.00. The strike last trading price was 266.5, which was -86.5 lower than the previous day. The implied volatity was 31.58, the open interest changed by 5 which increased total open position to 400

On 11 Dec AMBER was trading at 6521.50. The strike last trading price was 353, which was -71.2 lower than the previous day. The implied volatity was 34.45, the open interest changed by -9 which decreased total open position to 396

On 10 Dec AMBER was trading at 6566.50. The strike last trading price was 429.7, which was 123.1 higher than the previous day. The implied volatity was 55.77, the open interest changed by 180 which increased total open position to 404

On 9 Dec AMBER was trading at 6682.50. The strike last trading price was 317.05, which was -117.85 lower than the previous day. The implied volatity was 41.35, the open interest changed by -27 which decreased total open position to 223

On 8 Dec AMBER was trading at 6451.00. The strike last trading price was 420.55, which was 81.8 higher than the previous day. The implied volatity was 34.99, the open interest changed by -5 which decreased total open position to 251

On 5 Dec AMBER was trading at 6562.50. The strike last trading price was 341.8, which was 91.8 higher than the previous day. The implied volatity was 34.45, the open interest changed by -45 which decreased total open position to 253

On 4 Dec AMBER was trading at 6750.00. The strike last trading price was 260.8, which was 112.65 higher than the previous day. The implied volatity was 34.22, the open interest changed by -16 which decreased total open position to 297

On 3 Dec AMBER was trading at 7026.50. The strike last trading price was 144.6, which was -16.8 lower than the previous day. The implied volatity was 34.29, the open interest changed by 39 which increased total open position to 315

On 2 Dec AMBER was trading at 7041.50. The strike last trading price was 158.1, which was 2.55 higher than the previous day. The implied volatity was 36.30, the open interest changed by -107 which decreased total open position to 275

On 1 Dec AMBER was trading at 7072.50. The strike last trading price was 159.7, which was 9.55 higher than the previous day. The implied volatity was 37.83, the open interest changed by 157 which increased total open position to 387

On 28 Nov AMBER was trading at 7181.00. The strike last trading price was 149.3, which was -3.45 lower than the previous day. The implied volatity was 40.79, the open interest changed by -1 which decreased total open position to 235

On 27 Nov AMBER was trading at 7103.00. The strike last trading price was 148.75, which was 31.2 higher than the previous day. The implied volatity was 35.74, the open interest changed by 25 which increased total open position to 237

On 26 Nov AMBER was trading at 7302.00. The strike last trading price was 124.65, which was -43.6 lower than the previous day. The implied volatity was 38.69, the open interest changed by 11 which increased total open position to 213

On 25 Nov AMBER was trading at 7138.00. The strike last trading price was 175, which was -30.7 lower than the previous day. The implied volatity was 39.68, the open interest changed by 34 which increased total open position to 203

On 24 Nov AMBER was trading at 7043.50. The strike last trading price was 200, which was 36.05 higher than the previous day. The implied volatity was 38.68, the open interest changed by 11 which increased total open position to 171

On 21 Nov AMBER was trading at 7196.00. The strike last trading price was 163.95, which was 23.05 higher than the previous day. The implied volatity was 38.13, the open interest changed by 15 which increased total open position to 159

On 20 Nov AMBER was trading at 7256.50. The strike last trading price was 145, which was 22.2 higher than the previous day. The implied volatity was 38.27, the open interest changed by 24 which increased total open position to 144

On 19 Nov AMBER was trading at 7411.00. The strike last trading price was 122.8, which was -8.8 lower than the previous day. The implied volatity was 38.78, the open interest changed by 0 which decreased total open position to 119

On 18 Nov AMBER was trading at 7356.00. The strike last trading price was 131.6, which was -2.1 lower than the previous day. The implied volatity was 38.05, the open interest changed by 6 which increased total open position to 119

On 17 Nov AMBER was trading at 7443.50. The strike last trading price was 133.7, which was -26.15 lower than the previous day. The implied volatity was 40.80, the open interest changed by 10 which increased total open position to 111

On 14 Nov AMBER was trading at 7376.00. The strike last trading price was 159.85, which was -74.2 lower than the previous day. The implied volatity was 41.64, the open interest changed by 21 which increased total open position to 101

On 13 Nov AMBER was trading at 7122.00. The strike last trading price was 230, which was 28 higher than the previous day. The implied volatity was 40.21, the open interest changed by 4 which increased total open position to 82

On 12 Nov AMBER was trading at 7204.50. The strike last trading price was 202, which was -49.25 lower than the previous day. The implied volatity was 39.45, the open interest changed by 49 which increased total open position to 73

On 11 Nov AMBER was trading at 7144.50. The strike last trading price was 251.25, which was -79.5 lower than the previous day. The implied volatity was 43.84, the open interest changed by 11 which increased total open position to 25

On 10 Nov AMBER was trading at 7016.50. The strike last trading price was 325.5, which was -50.45 lower than the previous day. The implied volatity was 45.62, the open interest changed by 4 which increased total open position to 14

On 7 Nov AMBER was trading at 7227.00. The strike last trading price was 375.95, which was 76.55 higher than the previous day. The implied volatity was 58.82, the open interest changed by 10 which increased total open position to 10

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