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
15 Dec 2025 09:03 AM 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 6900 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	6626.00	62.1 ₹ 6,210	2.2 220.00	-	583 58,300	0 0	519 51,900
12 Dec	6626.00	62.1 ₹ 6,210	2.2 220.00	26.18	583 58,300	11 1,100	521 52,100
11 Dec	6521.50	59 ₹ 5,900	0.2 20.00	29.81	356 35,600	-12 -1,200	508 50,800
10 Dec	6566.50	62.9 ₹ 6,290	-39.75 -3975.00	25.13	1,504 1,50,400	54 5,400	523 52,300
9 Dec	6682.50	97.8 ₹ 9,780	31 3100.00	27.72	1,479 1,47,900	-274 -27,400	469 46,900
8 Dec	6451.00	66.1 ₹ 6,610	-23.05 -2305.00	32.74	1,529 1,52,900	132 13,200	751 75,100
5 Dec	6562.50	86.7 ₹ 8,670	-68.05 -6805.00	28.02	2,846 2,84,600	414 41,400	621 62,100
4 Dec	6750.00	153 ₹ 15,300	-64.7 -6470.00	27.55	864 86,400	135 13,500	207 20,700
3 Dec	7026.50	222.3 ₹ 22,230	4.25 425.00	16.09	64 6,400	8 800	73 7,300
2 Dec	7041.50	215.25 ₹ 21,525	-41.35 -4135.00	12.91	115 11,500	35 3,500	66 6,600

1 Dec	7072.50	260.85 ₹ 26,085	-17.65 -1765.00	-	0 0	11 1,100	0 0
28 Nov	7181.00	260.85 ₹ 26,085	-17.65 -1765.00	-	28 2,800	11 1,100	31 3,100
27 Nov	7103.00	271.65 ₹ 27,165	-25.35 -2535.00	8.24	12 1,200	4 400	22 2,200
26 Nov	7302.00	297 ₹ 29,700	44 4400.00	-	16 1,600	1 100	17 1,700
25 Nov	7138.00	250 ₹ 25,000	-122.6 -12260.00	-	27 2,700	14 1,400	15 1,500
24 Nov	7043.50	372.6 ₹ 37,260	-1466.95 -146695.00	28.37	1 100	0 0	0 0
21 Nov	7196.00	1839.55 ₹ 1,83,955	0 0.00	-	0 0	0 0	0 0
20 Nov	7256.50	1839.55 ₹ 1,83,955	0 0.00	-	0 0	0 0	0 0
19 Nov	7411.00	1839.55 ₹ 1,83,955	0 0.00	-	0 0	0 0	0 0
18 Nov	7356.00	1839.55 ₹ 1,83,955	0 0.00	-	0 0	0 0	0 0
17 Nov	7443.50	1839.55 ₹ 1,83,955	0 0.00	-	0 0	0 0	0 0
14 Nov	7376.00	1839.55 ₹ 1,83,955	0 0.00	-	0 0	0 0	0 0
13 Nov	7122.00	1839.55 ₹ 1,83,955	0 0.00	-	0 0	0 0	0 0
12 Nov	7204.50	1839.55 ₹ 1,83,955	0 0.00	-	0 0	0 0	0 0
11 Nov	7144.50	1839.55 ₹ 1,83,955	0 0.00	-	0 0	0 0	0 0
10 Nov	7016.50	1839.55 ₹ 1,83,955	0 0.00	-	0 0	0 0	0 0
7 Nov	7227.00	1839.55 ₹ 1,83,955	0 0.00	-	0 0	0 0	0 0

For Amber Enterprises (I) Ltd - strike price 6900 expiring on 30DEC2025

Delta for 6900 CE is -

Historical price for 6900 CE is as follows

On 15 Dec AMBER was trading at 6626.00. The strike last trading price was 62.1, which was 2.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 519

On 12 Dec AMBER was trading at 6626.00. The strike last trading price was 62.1, which was 2.2 higher than the previous day. The implied volatity was 26.18, the open interest changed by 11 which increased total open position to 521

On 11 Dec AMBER was trading at 6521.50. The strike last trading price was 59, which was 0.2 higher than the previous day. The implied volatity was 29.81, the open interest changed by -12 which decreased total open position to 508

On 10 Dec AMBER was trading at 6566.50. The strike last trading price was 62.9, which was -39.75 lower than the previous day. The implied volatity was 25.13, the open interest changed by 54 which increased total open position to 523

On 9 Dec AMBER was trading at 6682.50. The strike last trading price was 97.8, which was 31 higher than the previous day. The implied volatity was 27.72, the open interest changed by -274 which decreased total open position to 469

On 8 Dec AMBER was trading at 6451.00. The strike last trading price was 66.1, which was -23.05 lower than the previous day. The implied volatity was 32.74, the open interest changed by 132 which increased total open position to 751

On 5 Dec AMBER was trading at 6562.50. The strike last trading price was 86.7, which was -68.05 lower than the previous day. The implied volatity was 28.02, the open interest changed by 414 which increased total open position to 621

On 4 Dec AMBER was trading at 6750.00. The strike last trading price was 153, which was -64.7 lower than the previous day. The implied volatity was 27.55, the open interest changed by 135 which increased total open position to 207

On 3 Dec AMBER was trading at 7026.50. The strike last trading price was 222.3, which was 4.25 higher than the previous day. The implied volatity was 16.09, the open interest changed by 8 which increased total open position to 73

On 2 Dec AMBER was trading at 7041.50. The strike last trading price was 215.25, which was -41.35 lower than the previous day. The implied volatity was 12.91, the open interest changed by 35 which increased total open position to 66

On 1 Dec AMBER was trading at 7072.50. The strike last trading price was 260.85, which was -17.65 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 0

On 28 Nov AMBER was trading at 7181.00. The strike last trading price was 260.85, which was -17.65 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 31

On 27 Nov AMBER was trading at 7103.00. The strike last trading price was 271.65, which was -25.35 lower than the previous day. The implied volatity was 8.24, the open interest changed by 4 which increased total open position to 22

On 26 Nov AMBER was trading at 7302.00. The strike last trading price was 297, which was 44 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 17

On 25 Nov AMBER was trading at 7138.00. The strike last trading price was 250, which was -122.6 lower than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 15

On 24 Nov AMBER was trading at 7043.50. The strike last trading price was 372.6, which was -1466.95 lower than the previous day. The implied volatity was 28.37, 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 1839.55, 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 1839.55, 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 1839.55, 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 1839.55, 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 1839.55, 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 1839.55, 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 1839.55, 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 1839.55, 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 1839.55, 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 1839.55, 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 1839.55, 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 6900 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	6626.00	332.35 ₹ 33,235	-101.15 -10115.00	-	29 2,900	0 0	159 15,900
12 Dec	6626.00	332.35 ₹ 33,235	-101.15 -10115.00	30.22	29 2,900	3 300	160 16,000
11 Dec	6521.50	433 ₹ 43,300	-67.65 -6765.00	36.02	41 4,100	-4 -400	157 15,700
10 Dec	6566.50	500 ₹ 50,000	137.45 13745.00	57.26	81 8,100	-22 -2,200	163 16,300
9 Dec	6682.50	365.15 ₹ 36,515	-115.8 -11580.00	39.38	55 5,500	-1 -100	186 18,600
8 Dec	6451.00	480.95 ₹ 48,095	82.1 8210.00	31.97	31 3,100	-12 -1,200	187 18,700
5 Dec	6562.50	395.55 ₹ 39,555	94.35 9435.00	32.45	176 17,600	0 0	199 19,900
4 Dec	6750.00	306.85 ₹ 30,685	114.15 11415.00	32.74	457 45,700	-1 -100	201 20,100
3 Dec	7026.50	189.35 ₹ 18,935	-18.7 -1870.00	35.17	145 14,500	-8 -800	203 20,300
2 Dec	7041.50	204.3 ₹ 20,430	2.65 265.00	37.33	120 12,000	-24 -2,400	211 21,100
1 Dec	7072.50	204 ₹ 20,400	15.55 1555.00	38.77	430 43,000	113 11,300	238 23,800
28 Nov	7181.00	189.9 ₹ 18,990	-3.3 -330.00	41.87	188 18,800	16 1,600	126 12,600
27 Nov	7103.00	176.3 ₹ 17,630	24.1 2410.00	34.76	94 9,400	35 3,500	110 11,000
26 Nov	7302.00	150.95 ₹ 15,095	-52.45 -5245.00	38.33	96 9,600	5 500	73 7,300
25 Nov	7138.00	205 ₹ 20,500	-54.2 -5420.00	38.96	73 7,300	43 4,300	67 6,700
24 Nov	7043.50	259.15 ₹ 25,915	74.15 7415.00	41.01	36 3,600	8 800	24 2,400
21 Nov	7196.00	185 ₹ 18,500	0 0.00	-	0 0	0 0	0 0
20 Nov	7256.50	185 ₹ 18,500	0 0.00	39.41	1 100	0 0	16 1,600
19 Nov	7411.00	185 ₹ 18,500	0 0.00	43.25	5 500	0 0	16 1,600
18 Nov	7356.00	185 ₹ 18,500	-14.5 -1450.00	41.13	2 200	0 0	16 1,600
17 Nov	7443.50	199.5 ₹ 19,950	5 500.00	45.59	1 100	0 0	15 1,500
14 Nov	7376.00	194.5 ₹ 19,450	-132 -13200.00	42.26	19 1,900	12 1,200	15 1,500
13 Nov	7122.00	326.5 ₹ 32,650	-55.5 -5550.00	-	0 0	0 0	0 0
12 Nov	7204.50	326.5 ₹ 32,650	-55.5 -5550.00	-	0 0	1 100	0 0
11 Nov	7144.50	326.5 ₹ 32,650	-55.5 -5550.00	47.67	3 300	1 100	3 300
10 Nov	7016.50	382 ₹ 38,200	241.35 24135.00	46.87	2 200	1 100	1 100
7 Nov	7227.00	140.65 ₹ 14,065	0 0.00	4.37	0 0	0 0	0 0

For Amber Enterprises (I) Ltd - strike price 6900 expiring on 30DEC2025

Delta for 6900 PE is -

Historical price for 6900 PE is as follows

On 15 Dec AMBER was trading at 6626.00. The strike last trading price was 332.35, which was -101.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 159

On 12 Dec AMBER was trading at 6626.00. The strike last trading price was 332.35, which was -101.15 lower than the previous day. The implied volatity was 30.22, the open interest changed by 3 which increased total open position to 160

On 11 Dec AMBER was trading at 6521.50. The strike last trading price was 433, which was -67.65 lower than the previous day. The implied volatity was 36.02, the open interest changed by -4 which decreased total open position to 157

On 10 Dec AMBER was trading at 6566.50. The strike last trading price was 500, which was 137.45 higher than the previous day. The implied volatity was 57.26, the open interest changed by -22 which decreased total open position to 163

On 9 Dec AMBER was trading at 6682.50. The strike last trading price was 365.15, which was -115.8 lower than the previous day. The implied volatity was 39.38, the open interest changed by -1 which decreased total open position to 186

On 8 Dec AMBER was trading at 6451.00. The strike last trading price was 480.95, which was 82.1 higher than the previous day. The implied volatity was 31.97, the open interest changed by -12 which decreased total open position to 187

On 5 Dec AMBER was trading at 6562.50. The strike last trading price was 395.55, which was 94.35 higher than the previous day. The implied volatity was 32.45, the open interest changed by 0 which decreased total open position to 199

On 4 Dec AMBER was trading at 6750.00. The strike last trading price was 306.85, which was 114.15 higher than the previous day. The implied volatity was 32.74, the open interest changed by -1 which decreased total open position to 201

On 3 Dec AMBER was trading at 7026.50. The strike last trading price was 189.35, which was -18.7 lower than the previous day. The implied volatity was 35.17, the open interest changed by -8 which decreased total open position to 203

On 2 Dec AMBER was trading at 7041.50. The strike last trading price was 204.3, which was 2.65 higher than the previous day. The implied volatity was 37.33, the open interest changed by -24 which decreased total open position to 211

On 1 Dec AMBER was trading at 7072.50. The strike last trading price was 204, which was 15.55 higher than the previous day. The implied volatity was 38.77, the open interest changed by 113 which increased total open position to 238

On 28 Nov AMBER was trading at 7181.00. The strike last trading price was 189.9, which was -3.3 lower than the previous day. The implied volatity was 41.87, the open interest changed by 16 which increased total open position to 126

On 27 Nov AMBER was trading at 7103.00. The strike last trading price was 176.3, which was 24.1 higher than the previous day. The implied volatity was 34.76, the open interest changed by 35 which increased total open position to 110

On 26 Nov AMBER was trading at 7302.00. The strike last trading price was 150.95, which was -52.45 lower than the previous day. The implied volatity was 38.33, the open interest changed by 5 which increased total open position to 73

On 25 Nov AMBER was trading at 7138.00. The strike last trading price was 205, which was -54.2 lower than the previous day. The implied volatity was 38.96, the open interest changed by 43 which increased total open position to 67

On 24 Nov AMBER was trading at 7043.50. The strike last trading price was 259.15, which was 74.15 higher than the previous day. The implied volatity was 41.01, the open interest changed by 8 which increased total open position to 24

On 21 Nov AMBER was trading at 7196.00. The strike last trading price was 185, 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 185, which was 0 lower than the previous day. The implied volatity was 39.41, the open interest changed by 0 which decreased total open position to 16

On 19 Nov AMBER was trading at 7411.00. The strike last trading price was 185, which was 0 lower than the previous day. The implied volatity was 43.25, the open interest changed by 0 which decreased total open position to 16

On 18 Nov AMBER was trading at 7356.00. The strike last trading price was 185, which was -14.5 lower than the previous day. The implied volatity was 41.13, the open interest changed by 0 which decreased total open position to 16

On 17 Nov AMBER was trading at 7443.50. The strike last trading price was 199.5, which was 5 higher than the previous day. The implied volatity was 45.59, the open interest changed by 0 which decreased total open position to 15

On 14 Nov AMBER was trading at 7376.00. The strike last trading price was 194.5, which was -132 lower than the previous day. The implied volatity was 42.26, the open interest changed by 12 which increased total open position to 15

On 13 Nov AMBER was trading at 7122.00. The strike last trading price was 326.5, which was -55.5 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 326.5, which was -55.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 11 Nov AMBER was trading at 7144.50. The strike last trading price was 326.5, which was -55.5 lower than the previous day. The implied volatity was 47.67, the open interest changed by 1 which increased total open position to 3

On 10 Nov AMBER was trading at 7016.50. The strike last trading price was 382, which was 241.35 higher than the previous day. The implied volatity was 46.87, the open interest changed by 1 which increased total open position to 1

On 7 Nov AMBER was trading at 7227.00. The strike last trading price was 140.65, which was 0 lower than the previous day. The implied volatity was 4.37, 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