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 7100 CE
Delta: 0.15 Vega: 3.47 Theta: -2.97 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	6626.00	31.8 ₹ 3,180	-0.6 -60.00	28.01	353 35,300	6 600	913 91,300
11 Dec	6521.50	32.3 ₹ 3,230	-1.8 -180.00	31.42	433 43,300	-74 -7,400	907 90,700
10 Dec	6566.50	37.35 ₹ 3,735	-18.9 -1890.00	28.15	1,036 1,03,600	34 3,400	978 97,800
9 Dec	6682.50	53.6 ₹ 5,360	13.75 1375.00	28.83	1,174 1,17,400	117 11,700	945 94,500
8 Dec	6451.00	39.45 ₹ 3,945	-11.65 -1165.00	34.17	923 92,300	76 7,600	822 82,200
5 Dec	6562.50	48.4 ₹ 4,840	-42.9 -4290.00	28.85	2,179 2,17,900	131 13,100	748 74,800
4 Dec	6750.00	88.2 ₹ 8,820	-45.95 -4595.00	29.11	1,517 1,51,700	88 8,800	603 60,300
3 Dec	7026.50	136 ₹ 13,600	1.85 185.00	19.83	542 54,200	-9 -900	511 51,100
2 Dec	7041.50	132.4 ₹ 13,240	-11.5 -1150.00	18.08	1,072 1,07,200	41 4,100	524 52,400
1 Dec	7072.50	139.45 ₹ 13,945	-23.15 -2315.00	15.87	1,799 1,79,900	131 13,100	482 48,200
28 Nov	7181.00	170 ₹ 17,000	9.45 945.00	-	871 87,100	104 10,400	351 35,100
27 Nov	7103.00	164 ₹ 16,400	-30.95 -3095.00	14.93	342 34,200	68 6,800	246 24,600
26 Nov	7302.00	183.75 ₹ 18,375	20.7 2070.00	-	603 60,300	-41 -4,100	179 17,900
25 Nov	7138.00	155 ₹ 15,500	4.65 465.00	10.42	393 39,300	29 2,900	214 21,400
24 Nov	7043.50	155 ₹ 15,500	-92.95 -9295.00	16.62	255 25,500	104 10,400	177 17,700
21 Nov	7196.00	247.95 ₹ 24,795	-74.05 -7405.00	17.47	2 200	1 100	73 7,300
20 Nov	7256.50	322 ₹ 32,200	-49 -4900.00	-	0 0	-2 -200	0 0
19 Nov	7411.00	322 ₹ 32,200	-49 -4900.00	-	10 1,000	-2 -200	72 7,200
18 Nov	7356.00	371 ₹ 37,100	57.85 5785.00	-	0 0	1 100	0 0
17 Nov	7443.50	371 ₹ 37,100	57.85 5785.00	-	1 100	0 0	73 7,300
14 Nov	7376.00	316 ₹ 31,600	104.35 10435.00	-	80 8,000	4 400	75 7,500
13 Nov	7122.00	207.35 ₹ 20,735	-48.9 -4890.00	15.01	20 2,000	5 500	71 7,100
12 Nov	7204.50	255 ₹ 25,500	25 2500.00	14.20	42 4,200	16 1,600	64 6,400
11 Nov	7144.50	230 ₹ 23,000	40.1 4010.00	12.70	50 5,000	43 4,300	47 4,700
10 Nov	7016.50	189.9 ₹ 18,990	-1492.25 -149225.00	-	0 0	4 400	0 0

7 Nov	7227.00	189.9 ₹ 18,990	-1492.25 -149225.00	-	5 500	1 100	1 100
6 Nov	7832.50	1682.15 ₹ 1,68,215	0 0.00	-	0 0	0 0	0 0

For Amber Enterprises (I) Ltd - strike price 7100 expiring on 30DEC2025

Delta for 7100 CE is 0.15

Historical price for 7100 CE is as follows

On 12 Dec AMBER was trading at 6626.00. The strike last trading price was 31.8, which was -0.6 lower than the previous day. The implied volatity was 28.01, the open interest changed by 6 which increased total open position to 913

On 11 Dec AMBER was trading at 6521.50. The strike last trading price was 32.3, which was -1.8 lower than the previous day. The implied volatity was 31.42, the open interest changed by -74 which decreased total open position to 907

On 10 Dec AMBER was trading at 6566.50. The strike last trading price was 37.35, which was -18.9 lower than the previous day. The implied volatity was 28.15, the open interest changed by 34 which increased total open position to 978

On 9 Dec AMBER was trading at 6682.50. The strike last trading price was 53.6, which was 13.75 higher than the previous day. The implied volatity was 28.83, the open interest changed by 117 which increased total open position to 945

On 8 Dec AMBER was trading at 6451.00. The strike last trading price was 39.45, which was -11.65 lower than the previous day. The implied volatity was 34.17, the open interest changed by 76 which increased total open position to 822

On 5 Dec AMBER was trading at 6562.50. The strike last trading price was 48.4, which was -42.9 lower than the previous day. The implied volatity was 28.85, the open interest changed by 131 which increased total open position to 748

On 4 Dec AMBER was trading at 6750.00. The strike last trading price was 88.2, which was -45.95 lower than the previous day. The implied volatity was 29.11, the open interest changed by 88 which increased total open position to 603

On 3 Dec AMBER was trading at 7026.50. The strike last trading price was 136, which was 1.85 higher than the previous day. The implied volatity was 19.83, the open interest changed by -9 which decreased total open position to 511

On 2 Dec AMBER was trading at 7041.50. The strike last trading price was 132.4, which was -11.5 lower than the previous day. The implied volatity was 18.08, the open interest changed by 41 which increased total open position to 524

On 1 Dec AMBER was trading at 7072.50. The strike last trading price was 139.45, which was -23.15 lower than the previous day. The implied volatity was 15.87, the open interest changed by 131 which increased total open position to 482

On 28 Nov AMBER was trading at 7181.00. The strike last trading price was 170, which was 9.45 higher than the previous day. The implied volatity was -, the open interest changed by 104 which increased total open position to 351

On 27 Nov AMBER was trading at 7103.00. The strike last trading price was 164, which was -30.95 lower than the previous day. The implied volatity was 14.93, the open interest changed by 68 which increased total open position to 246

On 26 Nov AMBER was trading at 7302.00. The strike last trading price was 183.75, which was 20.7 higher than the previous day. The implied volatity was -, the open interest changed by -41 which decreased total open position to 179

On 25 Nov AMBER was trading at 7138.00. The strike last trading price was 155, which was 4.65 higher than the previous day. The implied volatity was 10.42, the open interest changed by 29 which increased total open position to 214

On 24 Nov AMBER was trading at 7043.50. The strike last trading price was 155, which was -92.95 lower than the previous day. The implied volatity was 16.62, the open interest changed by 104 which increased total open position to 177

On 21 Nov AMBER was trading at 7196.00. The strike last trading price was 247.95, which was -74.05 lower than the previous day. The implied volatity was 17.47, the open interest changed by 1 which increased total open position to 73

On 20 Nov AMBER was trading at 7256.50. The strike last trading price was 322, which was -49 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 19 Nov AMBER was trading at 7411.00. The strike last trading price was 322, which was -49 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 72

On 18 Nov AMBER was trading at 7356.00. The strike last trading price was 371, which was 57.85 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 17 Nov AMBER was trading at 7443.50. The strike last trading price was 371, which was 57.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 73

On 14 Nov AMBER was trading at 7376.00. The strike last trading price was 316, which was 104.35 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 75

On 13 Nov AMBER was trading at 7122.00. The strike last trading price was 207.35, which was -48.9 lower than the previous day. The implied volatity was 15.01, the open interest changed by 5 which increased total open position to 71

On 12 Nov AMBER was trading at 7204.50. The strike last trading price was 255, which was 25 higher than the previous day. The implied volatity was 14.20, the open interest changed by 16 which increased total open position to 64

On 11 Nov AMBER was trading at 7144.50. The strike last trading price was 230, which was 40.1 higher than the previous day. The implied volatity was 12.70, the open interest changed by 43 which increased total open position to 47

On 10 Nov AMBER was trading at 7016.50. The strike last trading price was 189.9, which was -1492.25 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 7 Nov AMBER was trading at 7227.00. The strike last trading price was 189.9, which was -1492.25 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 6 Nov AMBER was trading at 7832.50. The strike last trading price was 1682.15, 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 7100 PE
Delta: -0.81 Vega: 4.04 Theta: -2.10 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	6626.00	499.4 ₹ 49,940	-100.6 -10060.00	32.92	9 900	-1 -100	107 10,700
11 Dec	6521.50	600 ₹ 60,000	-70 -7000.00	38.06	1 100	0 0	108 10,800
10 Dec	6566.50	670 ₹ 67,000	163.55 16355.00	63.53	2 200	0 0	109 10,900
9 Dec	6682.50	506.45 ₹ 50,645	-144.15 -14415.00	40.00	18 1,800	5 500	108 10,800
8 Dec	6451.00	650.6 ₹ 65,060	72 7200.00	32.41	34 3,400	-7 -700	105 10,500
5 Dec	6562.50	559.55 ₹ 55,955	121.75 12175.00	35.03	36 3,600	-6 -600	114 11,400
4 Dec	6750.00	459.85 ₹ 45,985	150.85 15085.00	36.03	220 22,000	-43 -4,300	119 11,900
3 Dec	7026.50	300.6 ₹ 30,060	-11.2 -1120.00	37.30	27 2,700	0 0	162 16,200
2 Dec	7041.50	311.2 ₹ 31,120	-0.45 -45.00	38.95	160 16,000	-4 -400	162 16,200
1 Dec	7072.50	309.9 ₹ 30,990	17.05 1705.00	40.70	130 13,000	7 700	163 16,300
28 Nov	7181.00	286.25 ₹ 28,625	-7.4 -740.00	43.99	154 15,400	11 1,100	156 15,600
27 Nov	7103.00	284.15 ₹ 28,415	37.55 3755.00	37.44	630 63,000	30 3,000	144 14,400
26 Nov	7302.00	253.4 ₹ 25,340	-69.45 -6945.00	42.14	67 6,700	11 1,100	116 11,600
25 Nov	7138.00	330.05 ₹ 33,005	-53.95 -5395.00	43.62	60 6,000	9 900	104 10,400
24 Nov	7043.50	384 ₹ 38,400	3 300.00	44.52	51 5,100	7 700	95 9,500
21 Nov	7196.00	381 ₹ 38,100	103.75 10375.00	49.35	5 500	0 0	88 8,800
20 Nov	7256.50	277.25 ₹ 27,725	61.75 6175.00	41.34	26 2,600	1 100	88 8,800
19 Nov	7411.00	215 ₹ 21,500	-41.65 -4165.00	38.88	24 2,400	1 100	87 8,700
18 Nov	7356.00	256.65 ₹ 25,665	15.75 1575.00	41.20	1 100	0 0	86 8,600
17 Nov	7443.50	240.9 ₹ 24,090	-48.6 -4860.00	42.60	6 600	-2 -200	86 8,600
14 Nov	7376.00	289.5 ₹ 28,950	-101.1 -10110.00	44.91	23 2,300	9 900	87 8,700
13 Nov	7122.00	395 ₹ 39,500	45 4500.00	43.94	84 8,400	67 6,700	77 7,700
12 Nov	7204.50	350 ₹ 35,000	-20.85 -2085.00	42.43	9 900	6 600	8 800
11 Nov	7144.50	370.85 ₹ 37,085	180.85 18085.00	43.33	2 200	0 0	2 200
10 Nov	7016.50	190 ₹ 19,000	8.8 880.00	-	0 0	0 0	0 0
7 Nov	7227.00	190 ₹ 19,000	8.8 880.00	-	0 0	2 200	0 0
6 Nov	7832.50	190 ₹ 19,000	8.8 880.00	44.36	2 200	1 100	1 100

For Amber Enterprises (I) Ltd - strike price 7100 expiring on 30DEC2025

Delta for 7100 PE is -0.81

Historical price for 7100 PE is as follows

On 12 Dec AMBER was trading at 6626.00. The strike last trading price was 499.4, which was -100.6 lower than the previous day. The implied volatity was 32.92, the open interest changed by -1 which decreased total open position to 107

On 11 Dec AMBER was trading at 6521.50. The strike last trading price was 600, which was -70 lower than the previous day. The implied volatity was 38.06, the open interest changed by 0 which decreased total open position to 108

On 10 Dec AMBER was trading at 6566.50. The strike last trading price was 670, which was 163.55 higher than the previous day. The implied volatity was 63.53, the open interest changed by 0 which decreased total open position to 109

On 9 Dec AMBER was trading at 6682.50. The strike last trading price was 506.45, which was -144.15 lower than the previous day. The implied volatity was 40.00, the open interest changed by 5 which increased total open position to 108

On 8 Dec AMBER was trading at 6451.00. The strike last trading price was 650.6, which was 72 higher than the previous day. The implied volatity was 32.41, the open interest changed by -7 which decreased total open position to 105

On 5 Dec AMBER was trading at 6562.50. The strike last trading price was 559.55, which was 121.75 higher than the previous day. The implied volatity was 35.03, the open interest changed by -6 which decreased total open position to 114

On 4 Dec AMBER was trading at 6750.00. The strike last trading price was 459.85, which was 150.85 higher than the previous day. The implied volatity was 36.03, the open interest changed by -43 which decreased total open position to 119

On 3 Dec AMBER was trading at 7026.50. The strike last trading price was 300.6, which was -11.2 lower than the previous day. The implied volatity was 37.30, the open interest changed by 0 which decreased total open position to 162

On 2 Dec AMBER was trading at 7041.50. The strike last trading price was 311.2, which was -0.45 lower than the previous day. The implied volatity was 38.95, the open interest changed by -4 which decreased total open position to 162

On 1 Dec AMBER was trading at 7072.50. The strike last trading price was 309.9, which was 17.05 higher than the previous day. The implied volatity was 40.70, the open interest changed by 7 which increased total open position to 163

On 28 Nov AMBER was trading at 7181.00. The strike last trading price was 286.25, which was -7.4 lower than the previous day. The implied volatity was 43.99, the open interest changed by 11 which increased total open position to 156

On 27 Nov AMBER was trading at 7103.00. The strike last trading price was 284.15, which was 37.55 higher than the previous day. The implied volatity was 37.44, the open interest changed by 30 which increased total open position to 144

On 26 Nov AMBER was trading at 7302.00. The strike last trading price was 253.4, which was -69.45 lower than the previous day. The implied volatity was 42.14, the open interest changed by 11 which increased total open position to 116

On 25 Nov AMBER was trading at 7138.00. The strike last trading price was 330.05, which was -53.95 lower than the previous day. The implied volatity was 43.62, the open interest changed by 9 which increased total open position to 104

On 24 Nov AMBER was trading at 7043.50. The strike last trading price was 384, which was 3 higher than the previous day. The implied volatity was 44.52, the open interest changed by 7 which increased total open position to 95

On 21 Nov AMBER was trading at 7196.00. The strike last trading price was 381, which was 103.75 higher than the previous day. The implied volatity was 49.35, the open interest changed by 0 which decreased total open position to 88

On 20 Nov AMBER was trading at 7256.50. The strike last trading price was 277.25, which was 61.75 higher than the previous day. The implied volatity was 41.34, the open interest changed by 1 which increased total open position to 88

On 19 Nov AMBER was trading at 7411.00. The strike last trading price was 215, which was -41.65 lower than the previous day. The implied volatity was 38.88, the open interest changed by 1 which increased total open position to 87

On 18 Nov AMBER was trading at 7356.00. The strike last trading price was 256.65, which was 15.75 higher than the previous day. The implied volatity was 41.20, the open interest changed by 0 which decreased total open position to 86

On 17 Nov AMBER was trading at 7443.50. The strike last trading price was 240.9, which was -48.6 lower than the previous day. The implied volatity was 42.60, the open interest changed by -2 which decreased total open position to 86

On 14 Nov AMBER was trading at 7376.00. The strike last trading price was 289.5, which was -101.1 lower than the previous day. The implied volatity was 44.91, the open interest changed by 9 which increased total open position to 87

On 13 Nov AMBER was trading at 7122.00. The strike last trading price was 395, which was 45 higher than the previous day. The implied volatity was 43.94, the open interest changed by 67 which increased total open position to 77

On 12 Nov AMBER was trading at 7204.50. The strike last trading price was 350, which was -20.85 lower than the previous day. The implied volatity was 42.43, the open interest changed by 6 which increased total open position to 8

On 11 Nov AMBER was trading at 7144.50. The strike last trading price was 370.85, which was 180.85 higher than the previous day. The implied volatity was 43.33, the open interest changed by 0 which decreased total open position to 2

On 10 Nov AMBER was trading at 7016.50. The strike last trading price was 190, which was 8.8 higher 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 190, which was 8.8 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 6 Nov AMBER was trading at 7832.50. The strike last trading price was 190, which was 8.8 higher than the previous day. The implied volatity was 44.36, the open interest changed by 1 which increased total open position to 1

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