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 7300 CE
Delta: 0.12 Vega: 3.37 Theta: -2.26 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	6562.50	28.9 ₹ 2,890	-22.4 -2240.00	30.50	1,123 1,12,300	103 10,300	684 68,400
4 Dec	6750.00	52 ₹ 5,200	-23.85 -2385.00	30.02	1,076 1,07,600	118 11,800	582 58,200
3 Dec	7026.50	78.45 ₹ 7,845	-0.3 -30.00	21.88	326 32,600	-24 -2,400	465 46,500
2 Dec	7041.50	75 ₹ 7,500	-9.9 -990.00	20.31	543 54,300	56 5,600	493 49,300
1 Dec	7072.50	81 ₹ 8,100	-15.15 -1515.00	18.87	907 90,700	51 5,100	435 43,500
28 Nov	7181.00	92.6 ₹ 9,260	-3.2 -320.00	11.77	567 56,700	29 2,900	397 39,700
27 Nov	7103.00	94.55 ₹ 9,455	-23.9 -2390.00	17.50	903 90,300	67 6,700	366 36,600
26 Nov	7302.00	115 ₹ 11,500	15.35 1535.00	9.39	1,180 1,18,000	60 6,000	284 28,400
25 Nov	7138.00	103.15 ₹ 10,315	8.7 870.00	16.21	359 35,900	62 6,200	224 22,400
24 Nov	7043.50	94 ₹ 9,400	-28.6 -2860.00	18.95	213 21,300	36 3,600	160 16,000
21 Nov	7196.00	124 ₹ 12,400	-41.65 -4165.00	15.11	149 14,900	74 7,400	118 11,800
20 Nov	7256.50	169.5 ₹ 16,950	-57.8 -5780.00	14.77	51 5,100	34 3,400	45 4,500
19 Nov	7411.00	228.5 ₹ 22,850	-122.5 -12250.00	11.85	26 2,600	10 1,000	11 1,100
18 Nov	7356.00	351 ₹ 35,100	-1181.55 -118155.00	28.46	1 100	0 0	0 0
17 Nov	7443.50	1532.55 ₹ 1,53,255	0 0.00	-	0 0	0 0	0 0
14 Nov	7376.00	1532.55 ₹ 1,53,255	0 0.00	-	0 0	0 0	0 0

13 Nov	7122.00	1532.55 ₹ 1,53,255	0 0.00	1.01	0 0	0 0	0 0
12 Nov	7204.50	1532.55 ₹ 1,53,255	0 0.00	0.18	0 0	0 0	0 0
11 Nov	7144.50	1532.55 ₹ 1,53,255	0 0.00	0.36	0 0	0 0	0 0
10 Nov	7016.50	1532.55 ₹ 1,53,255	0 0.00	1.90	0 0	0 0	0 0
7 Nov	7227.00	1532.55 ₹ 1,53,255	0 0.00	-	0 0	0 0	0 0
6 Nov	7832.50	1532.55 ₹ 1,53,255	0 0.00	-	0 0	0 0	0 0

For Amber Enterprises (I) Ltd - strike price 7300 expiring on 30DEC2025

Delta for 7300 CE is 0.12

Historical price for 7300 CE is as follows

On 5 Dec AMBER was trading at 6562.50. The strike last trading price was 28.9, which was -22.4 lower than the previous day. The implied volatity was 30.50, the open interest changed by 103 which increased total open position to 684

On 4 Dec AMBER was trading at 6750.00. The strike last trading price was 52, which was -23.85 lower than the previous day. The implied volatity was 30.02, the open interest changed by 118 which increased total open position to 582

On 3 Dec AMBER was trading at 7026.50. The strike last trading price was 78.45, which was -0.3 lower than the previous day. The implied volatity was 21.88, the open interest changed by -24 which decreased total open position to 465

On 2 Dec AMBER was trading at 7041.50. The strike last trading price was 75, which was -9.9 lower than the previous day. The implied volatity was 20.31, the open interest changed by 56 which increased total open position to 493

On 1 Dec AMBER was trading at 7072.50. The strike last trading price was 81, which was -15.15 lower than the previous day. The implied volatity was 18.87, the open interest changed by 51 which increased total open position to 435

On 28 Nov AMBER was trading at 7181.00. The strike last trading price was 92.6, which was -3.2 lower than the previous day. The implied volatity was 11.77, the open interest changed by 29 which increased total open position to 397

On 27 Nov AMBER was trading at 7103.00. The strike last trading price was 94.55, which was -23.9 lower than the previous day. The implied volatity was 17.50, the open interest changed by 67 which increased total open position to 366

On 26 Nov AMBER was trading at 7302.00. The strike last trading price was 115, which was 15.35 higher than the previous day. The implied volatity was 9.39, the open interest changed by 60 which increased total open position to 284

On 25 Nov AMBER was trading at 7138.00. The strike last trading price was 103.15, which was 8.7 higher than the previous day. The implied volatity was 16.21, the open interest changed by 62 which increased total open position to 224

On 24 Nov AMBER was trading at 7043.50. The strike last trading price was 94, which was -28.6 lower than the previous day. The implied volatity was 18.95, the open interest changed by 36 which increased total open position to 160

On 21 Nov AMBER was trading at 7196.00. The strike last trading price was 124, which was -41.65 lower than the previous day. The implied volatity was 15.11, the open interest changed by 74 which increased total open position to 118

On 20 Nov AMBER was trading at 7256.50. The strike last trading price was 169.5, which was -57.8 lower than the previous day. The implied volatity was 14.77, the open interest changed by 34 which increased total open position to 45

On 19 Nov AMBER was trading at 7411.00. The strike last trading price was 228.5, which was -122.5 lower than the previous day. The implied volatity was 11.85, the open interest changed by 10 which increased total open position to 11

On 18 Nov AMBER was trading at 7356.00. The strike last trading price was 351, which was -1181.55 lower than the previous day. The implied volatity was 28.46, 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 1532.55, 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 1532.55, 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 1532.55, which was 0 lower than the previous day. The implied volatity was 1.01, 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 1532.55, which was 0 lower than the previous day. The implied volatity was 0.18, 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 1532.55, which was 0 lower than the previous day. The implied volatity was 0.36, 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 1532.55, which was 0 lower than the previous day. The implied volatity was 1.90, 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 1532.55, 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 6 Nov AMBER was trading at 7832.50. The strike last trading price was 1532.55, 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 7300 PE
Delta: -0.78 Vega: 5.05 Theta: -2.89 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	6562.50	769.3 ₹ 76,930	189.85 18985.00	44.69	6 600	0 0	74 7,400
4 Dec	6750.00	573.8 ₹ 57,380	108.8 10880.00	28.98	51 5,100	-2 -200	75 7,500
3 Dec	7026.50	465 ₹ 46,500	32.65 3265.00	-	0 0	0 0	0 0
2 Dec	7041.50	465 ₹ 46,500	32.65 3265.00	44.01	1 100	0 0	77 7,700
1 Dec	7072.50	432.35 ₹ 43,235	12.75 1275.00	42.19	39 3,900	11 1,100	77 7,700
28 Nov	7181.00	419.55 ₹ 41,955	-35.1 -3510.00	48.22	8 800	2 200	65 6,500
27 Nov	7103.00	454.65 ₹ 45,465	90.9 9090.00	44.98	57 5,700	5 500	62 6,200
26 Nov	7302.00	368 ₹ 36,800	-127 -12700.00	44.85	57 5,700	8 800	57 5,700
25 Nov	7138.00	495 ₹ 49,500	-38.8 -3880.00	50.57	10 1,000	0 0	54 5,400
24 Nov	7043.50	529 ₹ 52,900	50.3 5030.00	48.39	14 1,400	4 400	53 5,300
21 Nov	7196.00	484.85 ₹ 48,485	81.85 8185.00	49.65	65 6,500	3 300	49 4,900
20 Nov	7256.50	401 ₹ 40,100	72.3 7230.00	44.66	21 2,100	4 400	46 4,600
19 Nov	7411.00	330 ₹ 33,000	-9.75 -975.00	42.45	17 1,700	3 300	41 4,100
18 Nov	7356.00	339.75 ₹ 33,975	-326.05 -32605.00	40.86	36 3,600	35 3,500	38 3,800
17 Nov	7443.50	665.8 ₹ 66,580	410.15 41015.00	-	0 0	0 0	0 0
14 Nov	7376.00	665.8 ₹ 66,580	410.15 41015.00	-	0 0	0 0	0 0
13 Nov	7122.00	665.8 ₹ 66,580	410.15 41015.00	-	0 0	0 0	0 0
12 Nov	7204.50	665.8 ₹ 66,580	410.15 41015.00	-	0 0	0 0	0 0
11 Nov	7144.50	665.8 ₹ 66,580	410.15 41015.00	-	0 0	0 0	0 0
10 Nov	7016.50	665.8 ₹ 66,580	410.15 41015.00	54.03	1 100	0 0	3 300
7 Nov	7227.00	255.65 ₹ 25,565	25.65 2565.00	-	0 0	2 200	0 0
6 Nov	7832.50	255.65 ₹ 25,565	25.65 2565.00	44.85	2 200	1 100	2 200

For Amber Enterprises (I) Ltd - strike price 7300 expiring on 30DEC2025

Delta for 7300 PE is -0.78

Historical price for 7300 PE is as follows

On 5 Dec AMBER was trading at 6562.50. The strike last trading price was 769.3, which was 189.85 higher than the previous day. The implied volatity was 44.69, the open interest changed by 0 which decreased total open position to 74

On 4 Dec AMBER was trading at 6750.00. The strike last trading price was 573.8, which was 108.8 higher than the previous day. The implied volatity was 28.98, the open interest changed by -2 which decreased total open position to 75

On 3 Dec AMBER was trading at 7026.50. The strike last trading price was 465, which was 32.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec AMBER was trading at 7041.50. The strike last trading price was 465, which was 32.65 higher than the previous day. The implied volatity was 44.01, the open interest changed by 0 which decreased total open position to 77

On 1 Dec AMBER was trading at 7072.50. The strike last trading price was 432.35, which was 12.75 higher than the previous day. The implied volatity was 42.19, the open interest changed by 11 which increased total open position to 77

On 28 Nov AMBER was trading at 7181.00. The strike last trading price was 419.55, which was -35.1 lower than the previous day. The implied volatity was 48.22, the open interest changed by 2 which increased total open position to 65

On 27 Nov AMBER was trading at 7103.00. The strike last trading price was 454.65, which was 90.9 higher than the previous day. The implied volatity was 44.98, the open interest changed by 5 which increased total open position to 62

On 26 Nov AMBER was trading at 7302.00. The strike last trading price was 368, which was -127 lower than the previous day. The implied volatity was 44.85, the open interest changed by 8 which increased total open position to 57

On 25 Nov AMBER was trading at 7138.00. The strike last trading price was 495, which was -38.8 lower than the previous day. The implied volatity was 50.57, the open interest changed by 0 which decreased total open position to 54

On 24 Nov AMBER was trading at 7043.50. The strike last trading price was 529, which was 50.3 higher than the previous day. The implied volatity was 48.39, the open interest changed by 4 which increased total open position to 53

On 21 Nov AMBER was trading at 7196.00. The strike last trading price was 484.85, which was 81.85 higher than the previous day. The implied volatity was 49.65, the open interest changed by 3 which increased total open position to 49

On 20 Nov AMBER was trading at 7256.50. The strike last trading price was 401, which was 72.3 higher than the previous day. The implied volatity was 44.66, the open interest changed by 4 which increased total open position to 46

On 19 Nov AMBER was trading at 7411.00. The strike last trading price was 330, which was -9.75 lower than the previous day. The implied volatity was 42.45, the open interest changed by 3 which increased total open position to 41

On 18 Nov AMBER was trading at 7356.00. The strike last trading price was 339.75, which was -326.05 lower than the previous day. The implied volatity was 40.86, the open interest changed by 35 which increased total open position to 38

On 17 Nov AMBER was trading at 7443.50. The strike last trading price was 665.8, which was 410.15 higher 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 665.8, which was 410.15 higher 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 665.8, which was 410.15 higher 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 665.8, which was 410.15 higher 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 665.8, which was 410.15 higher 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 665.8, which was 410.15 higher than the previous day. The implied volatity was 54.03, the open interest changed by 0 which decreased total open position to 3

On 7 Nov AMBER was trading at 7227.00. The strike last trading price was 255.65, which was 25.65 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 255.65, which was 25.65 higher than the previous day. The implied volatity was 44.85, the open interest changed by 1 which increased total open position to 2

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