AMBER

Amber Enterprises (I) Ltd

6801.5 +175.50 (2.65%)

L: 6685 H: 6860

Back to Option Chain

Historical option data for AMBER
15 Dec 2025 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 30-DEC-2025 7200 CE
Delta: 0.20 Vega: 3.86 Theta: -4.33 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	6801.50	46.2 ₹ 4,620	21.05 2105.00	30.87	4,994 4,99,400	-61 -6,100	1,321 1,32,100
12 Dec	6626.00	23.55 ₹ 2,355	-1 -100.00	28.82	279 27,900	-3 -300	1,383 1,38,300
11 Dec	6521.50	24.05 ₹ 2,405	-2.45 -245.00	32.27	368 36,800	1 100	1,385 1,38,500
10 Dec	6566.50	29.2 ₹ 2,920	-13.5 -1350.00	29.57	1,137 1,13,700	38 3,800	1,384 1,38,400
9 Dec	6682.50	39.05 ₹ 3,905	7.3 730.00	29.34	1,597 1,59,700	-110 -11,000	1,339 1,33,900
8 Dec	6451.00	31.75 ₹ 3,175	-8 -800.00	35.28	1,173 1,17,300	174 17,400	1,449 1,44,900

5 Dec	6562.50	37.9 ₹ 3,790	-31.55 -3155.00	29.82	2,570 2,57,000	190 19,000	1,281 1,28,100
4 Dec	6750.00	66.95 ₹ 6,695	-34 -3400.00	29.39	1,868 1,86,800	150 15,000	1,092 1,09,200
3 Dec	7026.50	101.6 ₹ 10,160	-0.2 -20.00	20.64	658 65,800	-67 -6,700	946 94,600
2 Dec	7041.50	100.2 ₹ 10,020	-11.05 -1105.00	19.31	1,229 1,22,900	46 4,600	1,055 1,05,500
1 Dec	7072.50	104.75 ₹ 10,475	-22.6 -2260.00	17.30	1,923 1,92,300	163 16,300	1,010 1,01,000
28 Nov	7181.00	123 ₹ 12,300	-2.15 -215.00	8.77	1,370 1,37,000	111 11,100	846 84,600
27 Nov	7103.00	127 ₹ 12,700	-25.45 -2545.00	16.58	1,670 1,67,000	295 29,500	736 73,600
26 Nov	7302.00	142.1 ₹ 14,210	14.1 1410.00	-	1,635 1,63,500	46 4,600	443 44,300
25 Nov	7138.00	125 ₹ 12,500	10.4 1040.00	13.68	687 68,700	92 9,200	395 39,500
24 Nov	7043.50	120 ₹ 12,000	-27.6 -2760.00	17.77	406 40,600	114 11,400	303 30,300
21 Nov	7196.00	147 ₹ 14,700	-56.1 -5610.00	12.18	385 38,500	75 7,500	195 19,500
20 Nov	7256.50	209 ₹ 20,900	-59 -5900.00	12.39	159 15,900	15 1,500	122 12,200
19 Nov	7411.00	268 ₹ 26,800	14.45 1445.00	-	79 7,900	26 2,600	106 10,600
18 Nov	7356.00	260 ₹ 26,000	-15.05 -1505.00	10.96	29 2,900	5 500	80 8,000
17 Nov	7443.50	269.65 ₹ 26,965	-5.8 -580.00	-	50 5,000	12 1,200	79 7,900
14 Nov	7376.00	284.5 ₹ 28,450	105.95 10595.00	-	111 11,100	32 3,200	71 7,100
13 Nov	7122.00	178.55 ₹ 17,855	-58.15 -5815.00	17.44	38 3,800	26 2,600	38 3,800
12 Nov	7204.50	236.7 ₹ 23,670	-1190.45 -119045.00	18.55	12 1,200	7 700	7 700
11 Nov	7144.50	1427.15 ₹ 1,42,715	0 0.00	-	0 0	0 0	0 0
10 Nov	7016.50	1427.15 ₹ 1,42,715	0 0.00	0.93	0 0	0 0	0 0
7 Nov	7227.00	1427.15 ₹ 1,42,715	0 0.00	-	0 0	0 0	0 0
6 Nov	7832.50	1427.15 ₹ 1,42,715	0 0.00	-	0 0	0 0	0 0
6 Oct	8174.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Amber Enterprises (I) Ltd - strike price 7200 expiring on 30DEC2025

Delta for 7200 CE is 0.20

Historical price for 7200 CE is as follows

On 15 Dec AMBER was trading at 6801.50. The strike last trading price was 46.2, which was 21.05 higher than the previous day. The implied volatity was 30.87, the open interest changed by -61 which decreased total open position to 1321

On 12 Dec AMBER was trading at 6626.00. The strike last trading price was 23.55, which was -1 lower than the previous day. The implied volatity was 28.82, the open interest changed by -3 which decreased total open position to 1383

On 11 Dec AMBER was trading at 6521.50. The strike last trading price was 24.05, which was -2.45 lower than the previous day. The implied volatity was 32.27, the open interest changed by 1 which increased total open position to 1385

On 10 Dec AMBER was trading at 6566.50. The strike last trading price was 29.2, which was -13.5 lower than the previous day. The implied volatity was 29.57, the open interest changed by 38 which increased total open position to 1384

On 9 Dec AMBER was trading at 6682.50. The strike last trading price was 39.05, which was 7.3 higher than the previous day. The implied volatity was 29.34, the open interest changed by -110 which decreased total open position to 1339

On 8 Dec AMBER was trading at 6451.00. The strike last trading price was 31.75, which was -8 lower than the previous day. The implied volatity was 35.28, the open interest changed by 174 which increased total open position to 1449

On 5 Dec AMBER was trading at 6562.50. The strike last trading price was 37.9, which was -31.55 lower than the previous day. The implied volatity was 29.82, the open interest changed by 190 which increased total open position to 1281

On 4 Dec AMBER was trading at 6750.00. The strike last trading price was 66.95, which was -34 lower than the previous day. The implied volatity was 29.39, the open interest changed by 150 which increased total open position to 1092

On 3 Dec AMBER was trading at 7026.50. The strike last trading price was 101.6, which was -0.2 lower than the previous day. The implied volatity was 20.64, the open interest changed by -67 which decreased total open position to 946

On 2 Dec AMBER was trading at 7041.50. The strike last trading price was 100.2, which was -11.05 lower than the previous day. The implied volatity was 19.31, the open interest changed by 46 which increased total open position to 1055

On 1 Dec AMBER was trading at 7072.50. The strike last trading price was 104.75, which was -22.6 lower than the previous day. The implied volatity was 17.30, the open interest changed by 163 which increased total open position to 1010

On 28 Nov AMBER was trading at 7181.00. The strike last trading price was 123, which was -2.15 lower than the previous day. The implied volatity was 8.77, the open interest changed by 111 which increased total open position to 846

On 27 Nov AMBER was trading at 7103.00. The strike last trading price was 127, which was -25.45 lower than the previous day. The implied volatity was 16.58, the open interest changed by 295 which increased total open position to 736

On 26 Nov AMBER was trading at 7302.00. The strike last trading price was 142.1, which was 14.1 higher than the previous day. The implied volatity was -, the open interest changed by 46 which increased total open position to 443

On 25 Nov AMBER was trading at 7138.00. The strike last trading price was 125, which was 10.4 higher than the previous day. The implied volatity was 13.68, the open interest changed by 92 which increased total open position to 395

On 24 Nov AMBER was trading at 7043.50. The strike last trading price was 120, which was -27.6 lower than the previous day. The implied volatity was 17.77, the open interest changed by 114 which increased total open position to 303

On 21 Nov AMBER was trading at 7196.00. The strike last trading price was 147, which was -56.1 lower than the previous day. The implied volatity was 12.18, the open interest changed by 75 which increased total open position to 195

On 20 Nov AMBER was trading at 7256.50. The strike last trading price was 209, which was -59 lower than the previous day. The implied volatity was 12.39, the open interest changed by 15 which increased total open position to 122

On 19 Nov AMBER was trading at 7411.00. The strike last trading price was 268, which was 14.45 higher than the previous day. The implied volatity was -, the open interest changed by 26 which increased total open position to 106

On 18 Nov AMBER was trading at 7356.00. The strike last trading price was 260, which was -15.05 lower than the previous day. The implied volatity was 10.96, the open interest changed by 5 which increased total open position to 80

On 17 Nov AMBER was trading at 7443.50. The strike last trading price was 269.65, which was -5.8 lower than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 79

On 14 Nov AMBER was trading at 7376.00. The strike last trading price was 284.5, which was 105.95 higher than the previous day. The implied volatity was -, the open interest changed by 32 which increased total open position to 71

On 13 Nov AMBER was trading at 7122.00. The strike last trading price was 178.55, which was -58.15 lower than the previous day. The implied volatity was 17.44, the open interest changed by 26 which increased total open position to 38

On 12 Nov AMBER was trading at 7204.50. The strike last trading price was 236.7, which was -1190.45 lower than the previous day. The implied volatity was 18.55, the open interest changed by 7 which increased total open position to 7

On 11 Nov AMBER was trading at 7144.50. The strike last trading price was 1427.15, 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

On 10 Nov AMBER was trading at 7016.50. The strike last trading price was 1427.15, which was 0 lower than the previous day. The implied volatity was 0.93, 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 1427.15, 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

On 6 Nov AMBER was trading at 7832.50. The strike last trading price was 1427.15, 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

On 6 Oct AMBER was trading at 8174.50. 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 30DEC2025 7200 PE
Delta: -0.88 Vega: 2.68 Theta: -0.22 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	6801.50	397.3 ₹ 39,730	-200.65 -20065.00	22.06	88 8,800	-15 -1,500	144 14,400
12 Dec	6626.00	580 ₹ 58,000	-35 -3500.00	34.02	11 1,100	2 200	159 15,900
11 Dec	6521.50	615 ₹ 61,500	-146.8 -14680.00	-	39 3,900	-6 -600	157 15,700
10 Dec	6566.50	761.8 ₹ 76,180	162.45 16245.00	67.25	29 2,900	2 200	163 16,300
9 Dec	6682.50	605 ₹ 60,500	-134.45 -13445.00	44.39	8 800	3 300	161 16,100
8 Dec	6451.00	739.45 ₹ 73,945	89.45 8945.00	32.22	26 2,600	0 0	167 16,700
5 Dec	6562.50	650 ₹ 65,000	141.65 14165.00	37.04	77 7,700	-3 -300	167 16,700
4 Dec	6750.00	524 ₹ 52,400	155.8 15580.00	34.61	102 10,200	-41 -4,100	170 17,000
3 Dec	7026.50	368.2 ₹ 36,820	-22.8 -2280.00	38.82	17 1,700	-4 -400	214 21,400
2 Dec	7041.50	391 ₹ 39,100	22 2200.00	42.14	30 3,000	6 600	220 22,000
1 Dec	7072.50	370 ₹ 37,000	15.9 1590.00	41.60	76 7,600	17 1,700	206 20,600
28 Nov	7181.00	357.8 ₹ 35,780	-2.65 -265.00	46.96	52 5,200	6 600	186 18,600
27 Nov	7103.00	345 ₹ 34,500	44.2 4420.00	38.62	169 16,900	44 4,400	182 18,200
26 Nov	7302.00	303.5 ₹ 30,350	-84.95 -8495.00	42.93	85 8,500	29 2,900	137 13,700
25 Nov	7138.00	372.85 ₹ 37,285	-76.3 -7630.00	42.82	41 4,100	-14 -1,400	109 10,900
24 Nov	7043.50	439.3 ₹ 43,930	37.7 3770.00	44.72	84 8,400	15 1,500	123 12,300
21 Nov	7196.00	410 ₹ 41,000	74.75 7475.00	47.22	105 10,500	22 2,200	107 10,700
20 Nov	7256.50	330 ₹ 33,000	62 6200.00	42.27	83 8,300	7 700	84 8,400
19 Nov	7411.00	268 ₹ 26,800	-23.6 -2360.00	40.46	42 4,200	32 3,200	77 7,700
18 Nov	7356.00	291.6 ₹ 29,160	-16.4 -1640.00	40.53	2 200	-1 -100	45 4,500
17 Nov	7443.50	308 ₹ 30,800	-12 -1200.00	45.63	20 2,000	2 200	45 4,500
14 Nov	7376.00	320 ₹ 32,000	-127.95 -12795.00	43.86	49 4,900	27 2,700	43 4,300
13 Nov	7122.00	447.95 ₹ 44,795	22.9 2290.00	44.17	17 1,700	11 1,100	16 1,600
12 Nov	7204.50	425.05 ₹ 42,505	-165.15 -16515.00	45.10	7 700	2 200	5 500
11 Nov	7144.50	590.2 ₹ 59,020	-84.1 -8410.00	-	0 0	1 100	0 0
10 Nov	7016.50	590.2 ₹ 59,020	-84.1 -8410.00	52.24	3 300	1 100	3 300
7 Nov	7227.00	674.3 ₹ 67,430	474.3 47430.00	70.08	3 300	2 200	3 300
6 Nov	7832.50	200 ₹ 20,000	-229.1 -22910.00	-	0 0	1 100	0 0
6 Oct	8174.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Amber Enterprises (I) Ltd - strike price 7200 expiring on 30DEC2025

Delta for 7200 PE is -0.88

Historical price for 7200 PE is as follows

On 15 Dec AMBER was trading at 6801.50. The strike last trading price was 397.3, which was -200.65 lower than the previous day. The implied volatity was 22.06, the open interest changed by -15 which decreased total open position to 144

On 12 Dec AMBER was trading at 6626.00. The strike last trading price was 580, which was -35 lower than the previous day. The implied volatity was 34.02, the open interest changed by 2 which increased total open position to 159

On 11 Dec AMBER was trading at 6521.50. The strike last trading price was 615, which was -146.8 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 157

On 10 Dec AMBER was trading at 6566.50. The strike last trading price was 761.8, which was 162.45 higher than the previous day. The implied volatity was 67.25, the open interest changed by 2 which increased total open position to 163

On 9 Dec AMBER was trading at 6682.50. The strike last trading price was 605, which was -134.45 lower than the previous day. The implied volatity was 44.39, the open interest changed by 3 which increased total open position to 161

On 8 Dec AMBER was trading at 6451.00. The strike last trading price was 739.45, which was 89.45 higher than the previous day. The implied volatity was 32.22, the open interest changed by 0 which decreased total open position to 167

On 5 Dec AMBER was trading at 6562.50. The strike last trading price was 650, which was 141.65 higher than the previous day. The implied volatity was 37.04, the open interest changed by -3 which decreased total open position to 167

On 4 Dec AMBER was trading at 6750.00. The strike last trading price was 524, which was 155.8 higher than the previous day. The implied volatity was 34.61, the open interest changed by -41 which decreased total open position to 170

On 3 Dec AMBER was trading at 7026.50. The strike last trading price was 368.2, which was -22.8 lower than the previous day. The implied volatity was 38.82, the open interest changed by -4 which decreased total open position to 214

On 2 Dec AMBER was trading at 7041.50. The strike last trading price was 391, which was 22 higher than the previous day. The implied volatity was 42.14, the open interest changed by 6 which increased total open position to 220

On 1 Dec AMBER was trading at 7072.50. The strike last trading price was 370, which was 15.9 higher than the previous day. The implied volatity was 41.60, the open interest changed by 17 which increased total open position to 206

On 28 Nov AMBER was trading at 7181.00. The strike last trading price was 357.8, which was -2.65 lower than the previous day. The implied volatity was 46.96, the open interest changed by 6 which increased total open position to 186

On 27 Nov AMBER was trading at 7103.00. The strike last trading price was 345, which was 44.2 higher than the previous day. The implied volatity was 38.62, the open interest changed by 44 which increased total open position to 182

On 26 Nov AMBER was trading at 7302.00. The strike last trading price was 303.5, which was -84.95 lower than the previous day. The implied volatity was 42.93, the open interest changed by 29 which increased total open position to 137

On 25 Nov AMBER was trading at 7138.00. The strike last trading price was 372.85, which was -76.3 lower than the previous day. The implied volatity was 42.82, the open interest changed by -14 which decreased total open position to 109

On 24 Nov AMBER was trading at 7043.50. The strike last trading price was 439.3, which was 37.7 higher than the previous day. The implied volatity was 44.72, the open interest changed by 15 which increased total open position to 123

On 21 Nov AMBER was trading at 7196.00. The strike last trading price was 410, which was 74.75 higher than the previous day. The implied volatity was 47.22, the open interest changed by 22 which increased total open position to 107

On 20 Nov AMBER was trading at 7256.50. The strike last trading price was 330, which was 62 higher than the previous day. The implied volatity was 42.27, the open interest changed by 7 which increased total open position to 84

On 19 Nov AMBER was trading at 7411.00. The strike last trading price was 268, which was -23.6 lower than the previous day. The implied volatity was 40.46, the open interest changed by 32 which increased total open position to 77

On 18 Nov AMBER was trading at 7356.00. The strike last trading price was 291.6, which was -16.4 lower than the previous day. The implied volatity was 40.53, the open interest changed by -1 which decreased total open position to 45

On 17 Nov AMBER was trading at 7443.50. The strike last trading price was 308, which was -12 lower than the previous day. The implied volatity was 45.63, the open interest changed by 2 which increased total open position to 45

On 14 Nov AMBER was trading at 7376.00. The strike last trading price was 320, which was -127.95 lower than the previous day. The implied volatity was 43.86, the open interest changed by 27 which increased total open position to 43

On 13 Nov AMBER was trading at 7122.00. The strike last trading price was 447.95, which was 22.9 higher than the previous day. The implied volatity was 44.17, the open interest changed by 11 which increased total open position to 16

On 12 Nov AMBER was trading at 7204.50. The strike last trading price was 425.05, which was -165.15 lower than the previous day. The implied volatity was 45.10, the open interest changed by 2 which increased total open position to 5

On 11 Nov AMBER was trading at 7144.50. The strike last trading price was 590.2, which was -84.1 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 10 Nov AMBER was trading at 7016.50. The strike last trading price was 590.2, which was -84.1 lower than the previous day. The implied volatity was 52.24, the open interest changed by 1 which increased total open position to 3

On 7 Nov AMBER was trading at 7227.00. The strike last trading price was 674.3, which was 474.3 higher than the previous day. The implied volatity was 70.08, the open interest changed by 2 which increased total open position to 3

On 6 Nov AMBER was trading at 7832.50. The strike last trading price was 200, which was -229.1 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased 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