AMBER

Amber Enterprises (I) Ltd

6562.5 -187.50 (-2.78%)

L: 6351.5 H: 6748

Back to Option Chain

Historical option data for AMBER
05 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 7000 CE
Delta: 0.24 Vega: 5.31 Theta: -3.44 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	6562.50	65.9 ₹ 6,590	-52.9 -5290.00	28.59	7,099 7,09,900	310 31,000	1,799 1,79,900
4 Dec	6750.00	116 ₹ 11,600	-57.95 -5795.00	28.99	2,571 2,57,100	86 8,600	1,488 1,48,800
3 Dec	7026.50	174.6 ₹ 17,460	2.2 220.00	18.24	734 73,400	-47 -4,700	1,403 1,40,300
2 Dec	7041.50	169 ₹ 16,900	-14.1 -1410.00	15.98	1,019 1,01,900	5 500	1,450 1,45,000
1 Dec	7072.50	175 ₹ 17,500	-30.7 -3070.00	12.70	1,497 1,49,700	292 29,200	1,444 1,44,400

28 Nov	7181.00	203 ₹ 20,300	-1.45 -145.00	-	501 50,100	64 6,400	1,152 1,15,200
27 Nov	7103.00	215.75 ₹ 21,575	-27.15 -2715.00	13.34	321 32,100	65 6,500	1,093 1,09,300
26 Nov	7302.00	238.95 ₹ 23,895	38.3 3830.00	-	599 59,900	75 7,500	1,029 1,02,900
25 Nov	7138.00	206.5 ₹ 20,650	34.2 3420.00	-	615 61,500	56 5,600	955 95,500
24 Nov	7043.50	177.9 ₹ 17,790	-41.1 -4110.00	12.63	409 40,900	18 1,800	899 89,900
21 Nov	7196.00	220 ₹ 22,000	-67.1 -6710.00	-	268 26,800	54 5,400	878 87,800
20 Nov	7256.50	298.2 ₹ 29,820	-57.05 -5705.00	-	265 26,500	-92 -9,200	825 82,500
19 Nov	7411.00	355.25 ₹ 35,525	-2.7 -270.00	-	56 5,600	-25 -2,500	916 91,600
18 Nov	7356.00	358 ₹ 35,800	-2 -200.00	-	23 2,300	-7 -700	941 94,100
17 Nov	7443.50	360 ₹ 36,000	-15.7 -1570.00	-	31 3,100	1 100	949 94,900
14 Nov	7376.00	385.25 ₹ 38,525	132.7 13270.00	-	173 17,300	43 4,300	950 95,000
13 Nov	7122.00	255 ₹ 25,500	-49 -4900.00	13.15	61 6,100	23 2,300	907 90,700
12 Nov	7204.50	300 ₹ 30,000	30.4 3040.00	10.19	77 7,700	-10 -1,000	884 88,400
11 Nov	7144.50	280 ₹ 28,000	82.1 8210.00	9.33	255 25,500	-14 -1,400	895 89,500
10 Nov	7016.50	205.35 ₹ 20,535	-5.45 -545.00	14.23	690 69,000	340 34,000	909 90,900
7 Nov	7227.00	202.5 ₹ 20,250	-1353.2 -135320.00	-	1,301 1,30,100	567 56,700	567 56,700

For Amber Enterprises (I) Ltd - strike price 7000 expiring on 30DEC2025

Delta for 7000 CE is 0.24

Historical price for 7000 CE is as follows

On 5 Dec AMBER was trading at 6562.50. The strike last trading price was 65.9, which was -52.9 lower than the previous day. The implied volatity was 28.59, the open interest changed by 310 which increased total open position to 1799

On 4 Dec AMBER was trading at 6750.00. The strike last trading price was 116, which was -57.95 lower than the previous day. The implied volatity was 28.99, the open interest changed by 86 which increased total open position to 1488

On 3 Dec AMBER was trading at 7026.50. The strike last trading price was 174.6, which was 2.2 higher than the previous day. The implied volatity was 18.24, the open interest changed by -47 which decreased total open position to 1403

On 2 Dec AMBER was trading at 7041.50. The strike last trading price was 169, which was -14.1 lower than the previous day. The implied volatity was 15.98, the open interest changed by 5 which increased total open position to 1450

On 1 Dec AMBER was trading at 7072.50. The strike last trading price was 175, which was -30.7 lower than the previous day. The implied volatity was 12.70, the open interest changed by 292 which increased total open position to 1444

On 28 Nov AMBER was trading at 7181.00. The strike last trading price was 203, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 64 which increased total open position to 1152

On 27 Nov AMBER was trading at 7103.00. The strike last trading price was 215.75, which was -27.15 lower than the previous day. The implied volatity was 13.34, the open interest changed by 65 which increased total open position to 1093

On 26 Nov AMBER was trading at 7302.00. The strike last trading price was 238.95, which was 38.3 higher than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 1029

On 25 Nov AMBER was trading at 7138.00. The strike last trading price was 206.5, which was 34.2 higher than the previous day. The implied volatity was -, the open interest changed by 56 which increased total open position to 955

On 24 Nov AMBER was trading at 7043.50. The strike last trading price was 177.9, which was -41.1 lower than the previous day. The implied volatity was 12.63, the open interest changed by 18 which increased total open position to 899

On 21 Nov AMBER was trading at 7196.00. The strike last trading price was 220, which was -67.1 lower than the previous day. The implied volatity was -, the open interest changed by 54 which increased total open position to 878

On 20 Nov AMBER was trading at 7256.50. The strike last trading price was 298.2, which was -57.05 lower than the previous day. The implied volatity was -, the open interest changed by -92 which decreased total open position to 825

On 19 Nov AMBER was trading at 7411.00. The strike last trading price was 355.25, which was -2.7 lower than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 916

On 18 Nov AMBER was trading at 7356.00. The strike last trading price was 358, which was -2 lower than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 941

On 17 Nov AMBER was trading at 7443.50. The strike last trading price was 360, which was -15.7 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 949

On 14 Nov AMBER was trading at 7376.00. The strike last trading price was 385.25, which was 132.7 higher than the previous day. The implied volatity was -, the open interest changed by 43 which increased total open position to 950

On 13 Nov AMBER was trading at 7122.00. The strike last trading price was 255, which was -49 lower than the previous day. The implied volatity was 13.15, the open interest changed by 23 which increased total open position to 907

On 12 Nov AMBER was trading at 7204.50. The strike last trading price was 300, which was 30.4 higher than the previous day. The implied volatity was 10.19, the open interest changed by -10 which decreased total open position to 884

On 11 Nov AMBER was trading at 7144.50. The strike last trading price was 280, which was 82.1 higher than the previous day. The implied volatity was 9.33, the open interest changed by -14 which decreased total open position to 895

On 10 Nov AMBER was trading at 7016.50. The strike last trading price was 205.35, which was -5.45 lower than the previous day. The implied volatity was 14.23, the open interest changed by 340 which increased total open position to 909

On 7 Nov AMBER was trading at 7227.00. The strike last trading price was 202.5, which was -1353.2 lower than the previous day. The implied volatity was -, the open interest changed by 567 which increased total open position to 567

AMBER 30DEC2025 7000 PE
Delta: -0.72 Vega: 5.79 Theta: -2.55 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	6562.50	479 ₹ 47,900	105.25 10525.00	34.32	142 14,200	-25 -2,500	873 87,300
4 Dec	6750.00	381 ₹ 38,100	142.9 14290.00	34.38	790 79,000	-37 -3,700	912 91,200
3 Dec	7026.50	231.7 ₹ 23,170	-25.7 -2570.00	34.88	372 37,200	-6 -600	948 94,800
2 Dec	7041.50	256.4 ₹ 25,640	5.75 575.00	38.33	595 59,500	-37 -3,700	963 96,300
1 Dec	7072.50	253 ₹ 25,300	16.7 1670.00	39.58	1,030 1,03,000	-128 -12,800	1,003 1,00,300
28 Nov	7181.00	231.4 ₹ 23,140	-9.85 -985.00	42.41	655 65,500	215 21,500	1,136 1,13,600
27 Nov	7103.00	230.35 ₹ 23,035	39.25 3925.00	36.48	331 33,100	8 800	921 92,100
26 Nov	7302.00	200.85 ₹ 20,085	-56.25 -5625.00	40.45	262 26,200	61 6,100	913 91,300
25 Nov	7138.00	271.2 ₹ 27,120	-43.6 -4360.00	42.06	374 37,400	62 6,200	852 85,200
24 Nov	7043.50	322 ₹ 32,200	41.2 4120.00	43.09	118 11,800	20 2,000	789 78,900
21 Nov	7196.00	253.7 ₹ 25,370	30.8 3080.00	40.14	149 14,900	31 3,100	769 76,900
20 Nov	7256.50	219.5 ₹ 21,950	38.5 3850.00	39.32	190 19,000	45 4,500	738 73,800
19 Nov	7411.00	182 ₹ 18,200	-28.05 -2805.00	39.04	51 5,100	9 900	692 69,200
18 Nov	7356.00	212 ₹ 21,200	-2.4 -240.00	40.37	57 5,700	5 500	683 68,300
17 Nov	7443.50	214.4 ₹ 21,440	-0.7 -70.00	43.55	25 2,500	11 1,100	677 67,700
14 Nov	7376.00	211.75 ₹ 21,175	-121.2 -12120.00	40.52	70 7,000	7 700	667 66,700
13 Nov	7122.00	333 ₹ 33,300	42.9 4290.00	42.43	45 4,500	17 1,700	661 66,100
12 Nov	7204.50	293 ₹ 29,300	-36.6 -3660.00	41.11	57 5,700	4 400	639 63,900
11 Nov	7144.50	329.4 ₹ 32,940	-119.65 -11965.00	43.68	73 7,300	20 2,000	635 63,500
10 Nov	7016.50	439.85 ₹ 43,985	-52.35 -5235.00	47.87	384 38,400	256 25,600	617 61,700
7 Nov	7227.00	510 ₹ 51,000	149.3 14930.00	63.67	576 57,600	360 36,000	360 36,000

For Amber Enterprises (I) Ltd - strike price 7000 expiring on 30DEC2025

Delta for 7000 PE is -0.72

Historical price for 7000 PE is as follows

On 5 Dec AMBER was trading at 6562.50. The strike last trading price was 479, which was 105.25 higher than the previous day. The implied volatity was 34.32, the open interest changed by -25 which decreased total open position to 873

On 4 Dec AMBER was trading at 6750.00. The strike last trading price was 381, which was 142.9 higher than the previous day. The implied volatity was 34.38, the open interest changed by -37 which decreased total open position to 912

On 3 Dec AMBER was trading at 7026.50. The strike last trading price was 231.7, which was -25.7 lower than the previous day. The implied volatity was 34.88, the open interest changed by -6 which decreased total open position to 948

On 2 Dec AMBER was trading at 7041.50. The strike last trading price was 256.4, which was 5.75 higher than the previous day. The implied volatity was 38.33, the open interest changed by -37 which decreased total open position to 963

On 1 Dec AMBER was trading at 7072.50. The strike last trading price was 253, which was 16.7 higher than the previous day. The implied volatity was 39.58, the open interest changed by -128 which decreased total open position to 1003

On 28 Nov AMBER was trading at 7181.00. The strike last trading price was 231.4, which was -9.85 lower than the previous day. The implied volatity was 42.41, the open interest changed by 215 which increased total open position to 1136

On 27 Nov AMBER was trading at 7103.00. The strike last trading price was 230.35, which was 39.25 higher than the previous day. The implied volatity was 36.48, the open interest changed by 8 which increased total open position to 921

On 26 Nov AMBER was trading at 7302.00. The strike last trading price was 200.85, which was -56.25 lower than the previous day. The implied volatity was 40.45, the open interest changed by 61 which increased total open position to 913

On 25 Nov AMBER was trading at 7138.00. The strike last trading price was 271.2, which was -43.6 lower than the previous day. The implied volatity was 42.06, the open interest changed by 62 which increased total open position to 852

On 24 Nov AMBER was trading at 7043.50. The strike last trading price was 322, which was 41.2 higher than the previous day. The implied volatity was 43.09, the open interest changed by 20 which increased total open position to 789

On 21 Nov AMBER was trading at 7196.00. The strike last trading price was 253.7, which was 30.8 higher than the previous day. The implied volatity was 40.14, the open interest changed by 31 which increased total open position to 769

On 20 Nov AMBER was trading at 7256.50. The strike last trading price was 219.5, which was 38.5 higher than the previous day. The implied volatity was 39.32, the open interest changed by 45 which increased total open position to 738

On 19 Nov AMBER was trading at 7411.00. The strike last trading price was 182, which was -28.05 lower than the previous day. The implied volatity was 39.04, the open interest changed by 9 which increased total open position to 692

On 18 Nov AMBER was trading at 7356.00. The strike last trading price was 212, which was -2.4 lower than the previous day. The implied volatity was 40.37, the open interest changed by 5 which increased total open position to 683

On 17 Nov AMBER was trading at 7443.50. The strike last trading price was 214.4, which was -0.7 lower than the previous day. The implied volatity was 43.55, the open interest changed by 11 which increased total open position to 677

On 14 Nov AMBER was trading at 7376.00. The strike last trading price was 211.75, which was -121.2 lower than the previous day. The implied volatity was 40.52, the open interest changed by 7 which increased total open position to 667

On 13 Nov AMBER was trading at 7122.00. The strike last trading price was 333, which was 42.9 higher than the previous day. The implied volatity was 42.43, the open interest changed by 17 which increased total open position to 661

On 12 Nov AMBER was trading at 7204.50. The strike last trading price was 293, which was -36.6 lower than the previous day. The implied volatity was 41.11, the open interest changed by 4 which increased total open position to 639

On 11 Nov AMBER was trading at 7144.50. The strike last trading price was 329.4, which was -119.65 lower than the previous day. The implied volatity was 43.68, the open interest changed by 20 which increased total open position to 635

On 10 Nov AMBER was trading at 7016.50. The strike last trading price was 439.85, which was -52.35 lower than the previous day. The implied volatity was 47.87, the open interest changed by 256 which increased total open position to 617

On 7 Nov AMBER was trading at 7227.00. The strike last trading price was 510, which was 149.3 higher than the previous day. The implied volatity was 63.67, the open interest changed by 360 which increased total open position to 360

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