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 7400 CE
Delta: 0.07 Vega: 1.92 Theta: -1.78 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	6626.00	13.2 ₹ 1,320	-1.5 -150.00	31.11	182 18,200	3 300	536 53,600
11 Dec	6521.50	14.5 ₹ 1,450	-1.5 -150.00	34.50	79 7,900	9 900	533 53,300
10 Dec	6566.50	16.95 ₹ 1,695	-7.75 -775.00	31.65	381 38,100	15 1,500	525 52,500
9 Dec	6682.50	23 ₹ 2,300	3.85 385.00	31.32	379 37,900	-13 -1,300	507 50,700
8 Dec	6451.00	18.6 ₹ 1,860	-4.95 -495.00	36.43	346 34,600	8 800	521 52,100
5 Dec	6562.50	22 ₹ 2,200	-16.4 -1640.00	31.15	826 82,600	-5 -500	512 51,200
4 Dec	6750.00	38.35 ₹ 3,835	-16.45 -1645.00	30.17	483 48,300	51 5,100	533 53,300
3 Dec	7026.50	56.5 ₹ 5,650	-2.4 -240.00	22.31	210 21,000	-3 -300	486 48,600
2 Dec	7041.50	57 ₹ 5,700	-7.35 -735.00	21.40	366 36,600	38 3,800	491 49,100
1 Dec	7072.50	59.5 ₹ 5,950	-12.95 -1295.00	19.74	442 44,200	44 4,400	450 45,000
28 Nov	7181.00	70.35 ₹ 7,035	-1.95 -195.00	13.88	353 35,300	-17 -1,700	407 40,700
27 Nov	7103.00	72.9 ₹ 7,290	-18.55 -1855.00	18.73	522 52,200	56 5,600	429 42,900
26 Nov	7302.00	89.75 ₹ 8,975	9.35 935.00	12.27	681 68,100	-23 -2,300	375 37,500
25 Nov	7138.00	79 ₹ 7,900	6 600.00	17.43	291 29,100	25 2,500	400 40,000
24 Nov	7043.50	72 ₹ 7,200	-28.15 -2815.00	19.79	260 26,000	38 3,800	356 35,600
21 Nov	7196.00	101.15 ₹ 10,115	-40.35 -4035.00	16.94	307 30,700	104 10,400	318 31,800
20 Nov	7256.50	145 ₹ 14,500	-41.05 -4105.00	17.33	257 25,700	112 11,200	218 21,800
19 Nov	7411.00	176.95 ₹ 17,695	-1.4 -140.00	13.37	98 9,800	1 100	106 10,600
18 Nov	7356.00	175 ₹ 17,500	-19.5 -1950.00	15.91	66 6,600	3 300	112 11,200

17 Nov	7443.50	197.5 ₹ 19,750	4.6 460.00	11.80	102 10,200	46 4,600	108 10,800
14 Nov	7376.00	195 ₹ 19,500	-5 -500.00	13.85	76 7,600	59 5,900	61 6,100
13 Nov	7122.00	200 ₹ 20,000	-467.2 -46720.00	27.84	1 100	0 0	1 100
12 Nov	7204.50	667.2 ₹ 66,720	-639.2 -63920.00	-	0 0	0 0	0 0
11 Nov	7144.50	667.2 ₹ 66,720	-639.2 -63920.00	-	0 0	0 0	0 0
10 Nov	7016.50	667.2 ₹ 66,720	-639.2 -63920.00	-	0 0	1 100	0 0
7 Nov	7227.00	667.2 ₹ 66,720	-639.2 -63920.00	62.10	1 100	0 0	0 0
6 Nov	7832.50	1306.4 ₹ 1,30,640	0 0.00	-	0 0	0 0	0 0
4 Nov	7797.50	1306.4 ₹ 1,30,640	0 0.00	-	0 0	0 0	0 0
3 Nov	7957.50	1306.4 ₹ 1,30,640	0 0.00	-	0 0	0 0	0 0
31 Oct	8036.50	1306.4 ₹ 1,30,640	0 0.00	-	0 0	0 0	0 0
21 Oct	8245.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Oct	8204.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	8239.00	0 ₹ 0	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 7400 expiring on 30DEC2025

Delta for 7400 CE is 0.07

Historical price for 7400 CE is as follows

On 12 Dec AMBER was trading at 6626.00. The strike last trading price was 13.2, which was -1.5 lower than the previous day. The implied volatity was 31.11, the open interest changed by 3 which increased total open position to 536

On 11 Dec AMBER was trading at 6521.50. The strike last trading price was 14.5, which was -1.5 lower than the previous day. The implied volatity was 34.50, the open interest changed by 9 which increased total open position to 533

On 10 Dec AMBER was trading at 6566.50. The strike last trading price was 16.95, which was -7.75 lower than the previous day. The implied volatity was 31.65, the open interest changed by 15 which increased total open position to 525

On 9 Dec AMBER was trading at 6682.50. The strike last trading price was 23, which was 3.85 higher than the previous day. The implied volatity was 31.32, the open interest changed by -13 which decreased total open position to 507

On 8 Dec AMBER was trading at 6451.00. The strike last trading price was 18.6, which was -4.95 lower than the previous day. The implied volatity was 36.43, the open interest changed by 8 which increased total open position to 521

On 5 Dec AMBER was trading at 6562.50. The strike last trading price was 22, which was -16.4 lower than the previous day. The implied volatity was 31.15, the open interest changed by -5 which decreased total open position to 512

On 4 Dec AMBER was trading at 6750.00. The strike last trading price was 38.35, which was -16.45 lower than the previous day. The implied volatity was 30.17, the open interest changed by 51 which increased total open position to 533

On 3 Dec AMBER was trading at 7026.50. The strike last trading price was 56.5, which was -2.4 lower than the previous day. The implied volatity was 22.31, the open interest changed by -3 which decreased total open position to 486

On 2 Dec AMBER was trading at 7041.50. The strike last trading price was 57, which was -7.35 lower than the previous day. The implied volatity was 21.40, the open interest changed by 38 which increased total open position to 491

On 1 Dec AMBER was trading at 7072.50. The strike last trading price was 59.5, which was -12.95 lower than the previous day. The implied volatity was 19.74, the open interest changed by 44 which increased total open position to 450

On 28 Nov AMBER was trading at 7181.00. The strike last trading price was 70.35, which was -1.95 lower than the previous day. The implied volatity was 13.88, the open interest changed by -17 which decreased total open position to 407

On 27 Nov AMBER was trading at 7103.00. The strike last trading price was 72.9, which was -18.55 lower than the previous day. The implied volatity was 18.73, the open interest changed by 56 which increased total open position to 429

On 26 Nov AMBER was trading at 7302.00. The strike last trading price was 89.75, which was 9.35 higher than the previous day. The implied volatity was 12.27, the open interest changed by -23 which decreased total open position to 375

On 25 Nov AMBER was trading at 7138.00. The strike last trading price was 79, which was 6 higher than the previous day. The implied volatity was 17.43, the open interest changed by 25 which increased total open position to 400

On 24 Nov AMBER was trading at 7043.50. The strike last trading price was 72, which was -28.15 lower than the previous day. The implied volatity was 19.79, the open interest changed by 38 which increased total open position to 356

On 21 Nov AMBER was trading at 7196.00. The strike last trading price was 101.15, which was -40.35 lower than the previous day. The implied volatity was 16.94, the open interest changed by 104 which increased total open position to 318

On 20 Nov AMBER was trading at 7256.50. The strike last trading price was 145, which was -41.05 lower than the previous day. The implied volatity was 17.33, the open interest changed by 112 which increased total open position to 218

On 19 Nov AMBER was trading at 7411.00. The strike last trading price was 176.95, which was -1.4 lower than the previous day. The implied volatity was 13.37, the open interest changed by 1 which increased total open position to 106

On 18 Nov AMBER was trading at 7356.00. The strike last trading price was 175, which was -19.5 lower than the previous day. The implied volatity was 15.91, the open interest changed by 3 which increased total open position to 112

On 17 Nov AMBER was trading at 7443.50. The strike last trading price was 197.5, which was 4.6 higher than the previous day. The implied volatity was 11.80, the open interest changed by 46 which increased total open position to 108

On 14 Nov AMBER was trading at 7376.00. The strike last trading price was 195, which was -5 lower than the previous day. The implied volatity was 13.85, the open interest changed by 59 which increased total open position to 61

On 13 Nov AMBER was trading at 7122.00. The strike last trading price was 200, which was -467.2 lower than the previous day. The implied volatity was 27.84, the open interest changed by 0 which decreased total open position to 1

On 12 Nov AMBER was trading at 7204.50. The strike last trading price was 667.2, which was -639.2 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 667.2, which was -639.2 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 667.2, which was -639.2 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 7 Nov AMBER was trading at 7227.00. The strike last trading price was 667.2, which was -639.2 lower than the previous day. The implied volatity was 62.10, 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 1306.4, 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 4 Nov AMBER was trading at 7797.50. The strike last trading price was 1306.4, 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 3 Nov AMBER was trading at 7957.50. The strike last trading price was 1306.4, 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 31 Oct AMBER was trading at 8036.50. The strike last trading price was 1306.4, 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 21 Oct AMBER was trading at 8245.50. 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

On 14 Oct AMBER was trading at 8204.50. 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

On 8 Oct AMBER was trading at 8239.00. 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

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 7400 PE
Delta: -0.82 Vega: 3.93 Theta: -3.75 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	6626.00	809.15 ₹ 80,915	-141.5 -14150.00	49.97	12 1,200	4 400	97 9,700
11 Dec	6521.50	950.65 ₹ 95,065	182 18200.00	-	0 0	0 0	93 9,300
10 Dec	6566.50	950.65 ₹ 95,065	182 18200.00	74.80	10 1,000	1 100	92 9,200
9 Dec	6682.50	768.65 ₹ 76,865	-211.35 -21135.00	45.28	4 400	1 100	91 9,100
8 Dec	6451.00	980 ₹ 98,000	-37.95 -3795.00	51.21	2 200	0 0	90 9,000
5 Dec	6562.50	1017.95 ₹ 1,01,795	317.95 31795.00	74.79	16 1,600	0 0	89 8,900
4 Dec	6750.00	700 ₹ 70,000	179.95 17995.00	37.92	5 500	0 0	90 9,000
3 Dec	7026.50	520 ₹ 52,000	1.35 135.00	42.31	2 200	0 0	90 9,000
2 Dec	7041.50	518.65 ₹ 51,865	-32.5 -3250.00	-	0 0	20 2,000	0 0
1 Dec	7072.50	518.65 ₹ 51,865	-32.5 -3250.00	45.34	34 3,400	19 1,900	89 8,900
28 Nov	7181.00	551.15 ₹ 55,115	100.15 10015.00	-	0 0	-3 -300	0 0
27 Nov	7103.00	551.15 ₹ 55,115	100.15 10015.00	49.39	13 1,300	-3 -300	70 7,000
26 Nov	7302.00	451 ₹ 45,100	-81.85 -8185.00	48.35	24 2,400	3 300	72 7,200
25 Nov	7138.00	532.85 ₹ 53,285	-74.4 -7440.00	48.33	17 1,700	-6 -600	69 6,900
24 Nov	7043.50	586.2 ₹ 58,620	40.9 4090.00	47.98	10 1,000	5 500	74 7,400
21 Nov	7196.00	545.3 ₹ 54,530	97.4 9740.00	50.17	12 1,200	0 0	68 6,800
20 Nov	7256.50	447.9 ₹ 44,790	57.65 5765.00	44.10	25 2,500	5 500	68 6,800
19 Nov	7411.00	391.5 ₹ 39,150	-37.8 -3780.00	43.90	10 1,000	1 100	61 6,100
18 Nov	7356.00	430 ₹ 43,000	-4.55 -455.00	45.03	48 4,800	31 3,100	50 5,000
17 Nov	7443.50	436.8 ₹ 43,680	-9.1 -910.00	49.60	16 1,600	9 900	18 1,800
14 Nov	7376.00	445.9 ₹ 44,590	-128.55 -12855.00	47.16	5 500	1 100	9 900
13 Nov	7122.00	574.45 ₹ 57,445	-125.55 -12555.00	45.64	3 300	0 0	8 800
12 Nov	7204.50	700 ₹ 70,000	-62 -6200.00	-	0 0	0 0	0 0
11 Nov	7144.50	700 ₹ 70,000	-62 -6200.00	-	0 0	0 0	0 0
10 Nov	7016.50	700 ₹ 70,000	-62 -6200.00	51.55	2 200	-1 -100	7 700
7 Nov	7227.00	762 ₹ 76,200	412 41200.00	68.46	2 200	1 100	7 700
6 Nov	7832.50	350 ₹ 35,000	79.6 7960.00	50.42	1 100	0 0	5 500
4 Nov	7797.50	270.4 ₹ 27,040	45.4 4540.00	42.07	2 200	0 0	3 300
3 Nov	7957.50	225 ₹ 22,500	5 500.00	40.51	1 100	0 0	2 200
31 Oct	8036.50	220 ₹ 22,000	-5 -500.00	-	1 100	0 0	1 100
21 Oct	8245.50	505.35 ₹ 50,535	0 0.00	-	0 0	0 0	0 0
14 Oct	8204.50	505.35 ₹ 50,535	0 0.00	-	0 0	0 0	0 0
8 Oct	8239.00	0 ₹ 0	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 7400 expiring on 30DEC2025

Delta for 7400 PE is -0.82

Historical price for 7400 PE is as follows

On 12 Dec AMBER was trading at 6626.00. The strike last trading price was 809.15, which was -141.5 lower than the previous day. The implied volatity was 49.97, the open interest changed by 4 which increased total open position to 97

On 11 Dec AMBER was trading at 6521.50. The strike last trading price was 950.65, which was 182 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 93

On 10 Dec AMBER was trading at 6566.50. The strike last trading price was 950.65, which was 182 higher than the previous day. The implied volatity was 74.80, the open interest changed by 1 which increased total open position to 92

On 9 Dec AMBER was trading at 6682.50. The strike last trading price was 768.65, which was -211.35 lower than the previous day. The implied volatity was 45.28, the open interest changed by 1 which increased total open position to 91

On 8 Dec AMBER was trading at 6451.00. The strike last trading price was 980, which was -37.95 lower than the previous day. The implied volatity was 51.21, the open interest changed by 0 which decreased total open position to 90

On 5 Dec AMBER was trading at 6562.50. The strike last trading price was 1017.95, which was 317.95 higher than the previous day. The implied volatity was 74.79, the open interest changed by 0 which decreased total open position to 89

On 4 Dec AMBER was trading at 6750.00. The strike last trading price was 700, which was 179.95 higher than the previous day. The implied volatity was 37.92, the open interest changed by 0 which decreased total open position to 90

On 3 Dec AMBER was trading at 7026.50. The strike last trading price was 520, which was 1.35 higher than the previous day. The implied volatity was 42.31, the open interest changed by 0 which decreased total open position to 90

On 2 Dec AMBER was trading at 7041.50. The strike last trading price was 518.65, which was -32.5 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 0

On 1 Dec AMBER was trading at 7072.50. The strike last trading price was 518.65, which was -32.5 lower than the previous day. The implied volatity was 45.34, the open interest changed by 19 which increased total open position to 89

On 28 Nov AMBER was trading at 7181.00. The strike last trading price was 551.15, which was 100.15 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 0

On 27 Nov AMBER was trading at 7103.00. The strike last trading price was 551.15, which was 100.15 higher than the previous day. The implied volatity was 49.39, the open interest changed by -3 which decreased total open position to 70

On 26 Nov AMBER was trading at 7302.00. The strike last trading price was 451, which was -81.85 lower than the previous day. The implied volatity was 48.35, the open interest changed by 3 which increased total open position to 72

On 25 Nov AMBER was trading at 7138.00. The strike last trading price was 532.85, which was -74.4 lower than the previous day. The implied volatity was 48.33, the open interest changed by -6 which decreased total open position to 69

On 24 Nov AMBER was trading at 7043.50. The strike last trading price was 586.2, which was 40.9 higher than the previous day. The implied volatity was 47.98, the open interest changed by 5 which increased total open position to 74

On 21 Nov AMBER was trading at 7196.00. The strike last trading price was 545.3, which was 97.4 higher than the previous day. The implied volatity was 50.17, the open interest changed by 0 which decreased total open position to 68

On 20 Nov AMBER was trading at 7256.50. The strike last trading price was 447.9, which was 57.65 higher than the previous day. The implied volatity was 44.10, the open interest changed by 5 which increased total open position to 68

On 19 Nov AMBER was trading at 7411.00. The strike last trading price was 391.5, which was -37.8 lower than the previous day. The implied volatity was 43.90, the open interest changed by 1 which increased total open position to 61

On 18 Nov AMBER was trading at 7356.00. The strike last trading price was 430, which was -4.55 lower than the previous day. The implied volatity was 45.03, the open interest changed by 31 which increased total open position to 50

On 17 Nov AMBER was trading at 7443.50. The strike last trading price was 436.8, which was -9.1 lower than the previous day. The implied volatity was 49.60, the open interest changed by 9 which increased total open position to 18

On 14 Nov AMBER was trading at 7376.00. The strike last trading price was 445.9, which was -128.55 lower than the previous day. The implied volatity was 47.16, the open interest changed by 1 which increased total open position to 9

On 13 Nov AMBER was trading at 7122.00. The strike last trading price was 574.45, which was -125.55 lower than the previous day. The implied volatity was 45.64, the open interest changed by 0 which decreased total open position to 8

On 12 Nov AMBER was trading at 7204.50. The strike last trading price was 700, which was -62 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 700, which was -62 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 700, which was -62 lower than the previous day. The implied volatity was 51.55, the open interest changed by -1 which decreased total open position to 7

On 7 Nov AMBER was trading at 7227.00. The strike last trading price was 762, which was 412 higher than the previous day. The implied volatity was 68.46, the open interest changed by 1 which increased total open position to 7

On 6 Nov AMBER was trading at 7832.50. The strike last trading price was 350, which was 79.6 higher than the previous day. The implied volatity was 50.42, the open interest changed by 0 which decreased total open position to 5

On 4 Nov AMBER was trading at 7797.50. The strike last trading price was 270.4, which was 45.4 higher than the previous day. The implied volatity was 42.07, the open interest changed by 0 which decreased total open position to 3

On 3 Nov AMBER was trading at 7957.50. The strike last trading price was 225, which was 5 higher than the previous day. The implied volatity was 40.51, the open interest changed by 0 which decreased total open position to 2

On 31 Oct AMBER was trading at 8036.50. The strike last trading price was 220, which was -5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 21 Oct AMBER was trading at 8245.50. The strike last trading price was 505.35, 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 Oct AMBER was trading at 8204.50. The strike last trading price was 505.35, 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

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