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 7500 CE
Delta: 0.05 Vega: 1.58 Theta: -1.52 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	6626.00	10.35 ₹ 1,035	-1.6 -160.00	32.73	456 45,600	-36 -3,600	767 76,700
11 Dec	6521.50	12.05 ₹ 1,205	-1.1 -110.00	35.99	439 43,900	-75 -7,500	802 80,200

10 Dec	6566.50	13.35 ₹ 1,335	-5.35 -535.00	32.82	1,253 1,25,300	44 4,400	857 85,700
9 Dec	6682.50	17.65 ₹ 1,765	2.35 235.00	32.23	1,188 1,18,800	-13 -1,300	808 80,800
8 Dec	6451.00	15.45 ₹ 1,545	-3.6 -360.00	37.64	1,181 1,18,100	44 4,400	787 78,700
5 Dec	6562.50	17.7 ₹ 1,770	-10.95 -1095.00	32.18	1,962 1,96,200	195 19,500	746 74,600
4 Dec	6750.00	29.85 ₹ 2,985	-9.75 -975.00	30.87	683 68,300	77 7,700	560 56,000
3 Dec	7026.50	41.1 ₹ 4,110	-3.9 -390.00	22.92	595 59,500	-225 -22,500	482 48,200
2 Dec	7041.50	43.5 ₹ 4,350	-4.15 -415.00	22.44	527 52,700	52 5,200	707 70,700
1 Dec	7072.50	45.05 ₹ 4,505	-9.65 -965.00	20.81	1,570 1,57,000	50 5,000	651 65,100
28 Nov	7181.00	55.1 ₹ 5,510	0.05 5.00	15.76	864 86,400	83 8,300	599 59,900
27 Nov	7103.00	55.95 ₹ 5,595	-14.15 -1415.00	19.78	841 84,100	122 12,200	512 51,200
26 Nov	7302.00	68 ₹ 6,800	4.55 455.00	14.06	853 85,300	61 6,100	384 38,400
25 Nov	7138.00	62 ₹ 6,200	2.9 290.00	18.71	445 44,500	48 4,800	334 33,400
24 Nov	7043.50	58 ₹ 5,800	-22.35 -2235.00	21.03	601 60,100	-7 -700	286 28,600
21 Nov	7196.00	82.65 ₹ 8,265	-29.85 -2985.00	18.47	190 19,000	76 7,600	291 29,100
20 Nov	7256.50	119 ₹ 11,900	-33.45 -3345.00	18.80	225 22,500	149 14,900	218 21,800
19 Nov	7411.00	147 ₹ 14,700	-2.2 -220.00	15.65	68 6,800	18 1,800	68 6,800
18 Nov	7356.00	148.8 ₹ 14,880	-46.15 -4615.00	18.00	55 5,500	31 3,100	49 4,900
17 Nov	7443.50	194.95 ₹ 19,495	-1195.5 -119550.00	17.43	18 1,800	13 1,300	13 1,300
14 Nov	7376.00	1390.45 ₹ 1,39,045	0 0.00	0.07	0 0	0 0	0 0
13 Nov	7122.00	1390.45 ₹ 1,39,045	0 0.00	2.80	0 0	0 0	0 0
12 Nov	7204.50	1390.45 ₹ 1,39,045	0 0.00	2.00	0 0	0 0	0 0
11 Nov	7144.50	1390.45 ₹ 1,39,045	0 0.00	2.15	0 0	0 0	0 0
10 Nov	7016.50	1390.45 ₹ 1,39,045	0 0.00	-	0 0	0 0	0 0
7 Nov	7227.00	1390.45 ₹ 1,39,045	0 0.00	-	0 0	0 0	0 0
6 Nov	7832.50	1390.45 ₹ 1,39,045	0 0.00	-	0 0	0 0	0 0
4 Nov	7797.50	1390.45 ₹ 1,39,045	0 0.00	-	0 0	0 0	0 0
3 Nov	7957.50	1390.45 ₹ 1,39,045	0 0.00	-	0 0	0 0	0 0
31 Oct	8036.50	1390.45 ₹ 1,39,045	0 0.00	-	0 0	0 0	0 0

For Amber Enterprises (I) Ltd - strike price 7500 expiring on 30DEC2025

Delta for 7500 CE is 0.05

Historical price for 7500 CE is as follows

On 12 Dec AMBER was trading at 6626.00. The strike last trading price was 10.35, which was -1.6 lower than the previous day. The implied volatity was 32.73, the open interest changed by -36 which decreased total open position to 767

On 11 Dec AMBER was trading at 6521.50. The strike last trading price was 12.05, which was -1.1 lower than the previous day. The implied volatity was 35.99, the open interest changed by -75 which decreased total open position to 802

On 10 Dec AMBER was trading at 6566.50. The strike last trading price was 13.35, which was -5.35 lower than the previous day. The implied volatity was 32.82, the open interest changed by 44 which increased total open position to 857

On 9 Dec AMBER was trading at 6682.50. The strike last trading price was 17.65, which was 2.35 higher than the previous day. The implied volatity was 32.23, the open interest changed by -13 which decreased total open position to 808

On 8 Dec AMBER was trading at 6451.00. The strike last trading price was 15.45, which was -3.6 lower than the previous day. The implied volatity was 37.64, the open interest changed by 44 which increased total open position to 787

On 5 Dec AMBER was trading at 6562.50. The strike last trading price was 17.7, which was -10.95 lower than the previous day. The implied volatity was 32.18, the open interest changed by 195 which increased total open position to 746

On 4 Dec AMBER was trading at 6750.00. The strike last trading price was 29.85, which was -9.75 lower than the previous day. The implied volatity was 30.87, the open interest changed by 77 which increased total open position to 560

On 3 Dec AMBER was trading at 7026.50. The strike last trading price was 41.1, which was -3.9 lower than the previous day. The implied volatity was 22.92, the open interest changed by -225 which decreased total open position to 482

On 2 Dec AMBER was trading at 7041.50. The strike last trading price was 43.5, which was -4.15 lower than the previous day. The implied volatity was 22.44, the open interest changed by 52 which increased total open position to 707

On 1 Dec AMBER was trading at 7072.50. The strike last trading price was 45.05, which was -9.65 lower than the previous day. The implied volatity was 20.81, the open interest changed by 50 which increased total open position to 651

On 28 Nov AMBER was trading at 7181.00. The strike last trading price was 55.1, which was 0.05 higher than the previous day. The implied volatity was 15.76, the open interest changed by 83 which increased total open position to 599

On 27 Nov AMBER was trading at 7103.00. The strike last trading price was 55.95, which was -14.15 lower than the previous day. The implied volatity was 19.78, the open interest changed by 122 which increased total open position to 512

On 26 Nov AMBER was trading at 7302.00. The strike last trading price was 68, which was 4.55 higher than the previous day. The implied volatity was 14.06, the open interest changed by 61 which increased total open position to 384

On 25 Nov AMBER was trading at 7138.00. The strike last trading price was 62, which was 2.9 higher than the previous day. The implied volatity was 18.71, the open interest changed by 48 which increased total open position to 334

On 24 Nov AMBER was trading at 7043.50. The strike last trading price was 58, which was -22.35 lower than the previous day. The implied volatity was 21.03, the open interest changed by -7 which decreased total open position to 286

On 21 Nov AMBER was trading at 7196.00. The strike last trading price was 82.65, which was -29.85 lower than the previous day. The implied volatity was 18.47, the open interest changed by 76 which increased total open position to 291

On 20 Nov AMBER was trading at 7256.50. The strike last trading price was 119, which was -33.45 lower than the previous day. The implied volatity was 18.80, the open interest changed by 149 which increased total open position to 218

On 19 Nov AMBER was trading at 7411.00. The strike last trading price was 147, which was -2.2 lower than the previous day. The implied volatity was 15.65, the open interest changed by 18 which increased total open position to 68

On 18 Nov AMBER was trading at 7356.00. The strike last trading price was 148.8, which was -46.15 lower than the previous day. The implied volatity was 18.00, the open interest changed by 31 which increased total open position to 49

On 17 Nov AMBER was trading at 7443.50. The strike last trading price was 194.95, which was -1195.5 lower than the previous day. The implied volatity was 17.43, the open interest changed by 13 which increased total open position to 13

On 14 Nov AMBER was trading at 7376.00. The strike last trading price was 1390.45, which was 0 lower than the previous day. The implied volatity was 0.07, 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 1390.45, which was 0 lower than the previous day. The implied volatity was 2.80, 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 1390.45, which was 0 lower than the previous day. The implied volatity was 2.00, 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 1390.45, which was 0 lower than the previous day. The implied volatity was 2.15, 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 1390.45, 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 7 Nov AMBER was trading at 7227.00. The strike last trading price was 1390.45, 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 1390.45, 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 1390.45, 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 1390.45, 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 1390.45, 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 7500 PE
Delta: -0.79 Vega: 4.25 Theta: -5.67 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	6626.00	950 ₹ 95,000	5 500.00	62.32	2 200	-1 -100	68 6,800
11 Dec	6521.50	945 ₹ 94,500	-104.55 -10455.00	29.49	1 100	0 0	68 6,800
10 Dec	6566.50	1049.55 ₹ 1,04,955	187.4 18740.00	79.08	10 1,000	-3 -300	68 6,800
9 Dec	6682.50	862.15 ₹ 86,215	-150.1 -15010.00	47.55	19 1,900	1 100	71 7,100
8 Dec	6451.00	1012.25 ₹ 1,01,225	399.55 39955.00	-	1 100	0 0	69 6,900
5 Dec	6562.50	612.7 ₹ 61,270	12.8 1280.00	-	0 0	0 0	0 0
4 Dec	6750.00	612.7 ₹ 61,270	12.8 1280.00	-	0 0	-4 -400	0 0
3 Dec	7026.50	612.7 ₹ 61,270	12.8 1280.00	45.71	6 600	-5 -500	68 6,800
2 Dec	7041.50	599.9 ₹ 59,990	26.6 2660.00	-	0 0	1 100	0 0
1 Dec	7072.50	599.9 ₹ 59,990	26.6 2660.00	47.44	3 300	2 200	74 7,400
28 Nov	7181.00	573.3 ₹ 57,330	-45 -4500.00	52.98	3 300	0 0	72 7,200
27 Nov	7103.00	618.3 ₹ 61,830	57.2 5720.00	49.95	12 1,200	6 600	71 7,100
26 Nov	7302.00	561.1 ₹ 56,110	-67.75 -6775.00	54.48	22 2,200	6 600	64 6,400
25 Nov	7138.00	620 ₹ 62,000	-15 -1500.00	51.35	44 4,400	30 3,000	63 6,300
24 Nov	7043.50	635 ₹ 63,500	90.65 9065.00	46.18	2 200	1 100	32 3,200
21 Nov	7196.00	544.35 ₹ 54,435	96.85 9685.00	-	0 0	0 0	0 0
20 Nov	7256.50	544.35 ₹ 54,435	96.85 9685.00	48.34	9 900	0 0	31 3,100
19 Nov	7411.00	450 ₹ 45,000	-25 -2500.00	44.65	36 3,600	23 2,300	24 2,400
18 Nov	7356.00	475 ₹ 47,500	189.75 18975.00	44.20	1 100	0 0	0 0
17 Nov	7443.50	285.25 ₹ 28,525	0 0.00	0.39	0 0	0 0	0 0
14 Nov	7376.00	285.25 ₹ 28,525	0 0.00	-	0 0	0 0	0 0
13 Nov	7122.00	285.25 ₹ 28,525	0 0.00	-	0 0	0 0	0 0
12 Nov	7204.50	285.25 ₹ 28,525	0 0.00	-	0 0	0 0	0 0
11 Nov	7144.50	285.25 ₹ 28,525	0 0.00	-	0 0	0 0	0 0
10 Nov	7016.50	285.25 ₹ 28,525	0 0.00	-	0 0	0 0	0 0
7 Nov	7227.00	285.25 ₹ 28,525	0 0.00	-	0 0	0 0	0 0
6 Nov	7832.50	285.25 ₹ 28,525	0 0.00	3.78	0 0	0 0	0 0
4 Nov	7797.50	285.25 ₹ 28,525	0 0.00	3.68	0 0	0 0	0 0
3 Nov	7957.50	285.25 ₹ 28,525	0 0.00	4.52	0 0	0 0	0 0
31 Oct	8036.50	285.25 ₹ 28,525	0 0.00	-	0 0	0 0	0 0

For Amber Enterprises (I) Ltd - strike price 7500 expiring on 30DEC2025

Delta for 7500 PE is -0.79

Historical price for 7500 PE is as follows

On 12 Dec AMBER was trading at 6626.00. The strike last trading price was 950, which was 5 higher than the previous day. The implied volatity was 62.32, the open interest changed by -1 which decreased total open position to 68

On 11 Dec AMBER was trading at 6521.50. The strike last trading price was 945, which was -104.55 lower than the previous day. The implied volatity was 29.49, the open interest changed by 0 which decreased total open position to 68

On 10 Dec AMBER was trading at 6566.50. The strike last trading price was 1049.55, which was 187.4 higher than the previous day. The implied volatity was 79.08, the open interest changed by -3 which decreased total open position to 68

On 9 Dec AMBER was trading at 6682.50. The strike last trading price was 862.15, which was -150.1 lower than the previous day. The implied volatity was 47.55, the open interest changed by 1 which increased total open position to 71

On 8 Dec AMBER was trading at 6451.00. The strike last trading price was 1012.25, which was 399.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 69

On 5 Dec AMBER was trading at 6562.50. The strike last trading price was 612.7, which was 12.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec AMBER was trading at 6750.00. The strike last trading price was 612.7, which was 12.8 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 0

On 3 Dec AMBER was trading at 7026.50. The strike last trading price was 612.7, which was 12.8 higher than the previous day. The implied volatity was 45.71, the open interest changed by -5 which decreased total open position to 68

On 2 Dec AMBER was trading at 7041.50. The strike last trading price was 599.9, which was 26.6 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 1 Dec AMBER was trading at 7072.50. The strike last trading price was 599.9, which was 26.6 higher than the previous day. The implied volatity was 47.44, the open interest changed by 2 which increased total open position to 74

On 28 Nov AMBER was trading at 7181.00. The strike last trading price was 573.3, which was -45 lower than the previous day. The implied volatity was 52.98, the open interest changed by 0 which decreased total open position to 72

On 27 Nov AMBER was trading at 7103.00. The strike last trading price was 618.3, which was 57.2 higher than the previous day. The implied volatity was 49.95, the open interest changed by 6 which increased total open position to 71

On 26 Nov AMBER was trading at 7302.00. The strike last trading price was 561.1, which was -67.75 lower than the previous day. The implied volatity was 54.48, the open interest changed by 6 which increased total open position to 64

On 25 Nov AMBER was trading at 7138.00. The strike last trading price was 620, which was -15 lower than the previous day. The implied volatity was 51.35, the open interest changed by 30 which increased total open position to 63

On 24 Nov AMBER was trading at 7043.50. The strike last trading price was 635, which was 90.65 higher than the previous day. The implied volatity was 46.18, the open interest changed by 1 which increased total open position to 32

On 21 Nov AMBER was trading at 7196.00. The strike last trading price was 544.35, which was 96.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov AMBER was trading at 7256.50. The strike last trading price was 544.35, which was 96.85 higher than the previous day. The implied volatity was 48.34, the open interest changed by 0 which decreased total open position to 31

On 19 Nov AMBER was trading at 7411.00. The strike last trading price was 450, which was -25 lower than the previous day. The implied volatity was 44.65, the open interest changed by 23 which increased total open position to 24

On 18 Nov AMBER was trading at 7356.00. The strike last trading price was 475, which was 189.75 higher than the previous day. The implied volatity was 44.20, 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 285.25, which was 0 lower than the previous day. The implied volatity was 0.39, 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 285.25, 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 285.25, 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 12 Nov AMBER was trading at 7204.50. The strike last trading price was 285.25, 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 11 Nov AMBER was trading at 7144.50. The strike last trading price was 285.25, 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 285.25, 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 7 Nov AMBER was trading at 7227.00. The strike last trading price was 285.25, 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 285.25, which was 0 lower than the previous day. The implied volatity was 3.78, 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 285.25, which was 0 lower than the previous day. The implied volatity was 3.68, 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 285.25, which was 0 lower than the previous day. The implied volatity was 4.52, 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 285.25, 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