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 7800 CE
Delta: 0.03 Vega: 0.98 Theta: -1.06 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	6626.00	6 ₹ 600	-1.4 -140.00	36.93	386 38,600	-104 -10,400	667 66,700
11 Dec	6521.50	7.5 ₹ 750	-0.55 -55.00	40.43	214 21,400	6 600	772 77,200
10 Dec	6566.50	8.05 ₹ 805	-2.45 -245.00	37.18	476 47,600	23 2,300	767 76,700
9 Dec	6682.50	10.5 ₹ 1,050	0.4 40.00	36.43	545 54,500	7 700	743 74,300
8 Dec	6451.00	11 ₹ 1,100	1.45 145.00	42.43	753 75,300	-23 -2,300	743 74,300
5 Dec	6562.50	9.4 ₹ 940	-1.7 -170.00	35.01	1,517 1,51,700	-7 -700	764 76,400
4 Dec	6750.00	11.5 ₹ 1,150	-2.55 -255.00	31.51	568 56,800	-23 -2,300	766 76,600
3 Dec	7026.50	13.55 ₹ 1,355	-3.5 -350.00	23.91	300 30,000	38 3,800	789 78,900
2 Dec	7041.50	16.7 ₹ 1,670	-1.5 -150.00	24.22	232 23,200	-9 -900	750 75,000
1 Dec	7072.50	16.7 ₹ 1,670	-4.55 -455.00	22.63	538 53,800	40 4,000	759 75,900
28 Nov	7181.00	19.45 ₹ 1,945	-4.65 -465.00	18.19	548 54,800	265 26,500	719 71,900
27 Nov	7103.00	22.55 ₹ 2,255	-8.7 -870.00	21.74	310 31,000	-12 -1,200	455 45,500
26 Nov	7302.00	29.55 ₹ 2,955	1.55 155.00	17.81	377 37,700	32 3,200	466 46,600
25 Nov	7138.00	29 ₹ 2,900	1.05 105.00	21.58	158 15,800	11 1,100	433 43,300
24 Nov	7043.50	28 ₹ 2,800	-11.3 -1130.00	23.50	221 22,100	28 2,800	420 42,000
21 Nov	7196.00	39.95 ₹ 3,995	-18.15 -1815.00	21.10	439 43,900	68 6,800	402 40,200
20 Nov	7256.50	57.85 ₹ 5,785	-25.2 -2520.00	21.05	364 36,400	86 8,600	333 33,300
19 Nov	7411.00	77.5 ₹ 7,750	-5.6 -560.00	19.34	909 90,900	5 500	245 24,500
18 Nov	7356.00	84.05 ₹ 8,405	-8.4 -840.00	21.52	1,068 1,06,800	28 2,800	242 24,200
17 Nov	7443.50	95.55 ₹ 9,555	0.7 70.00	19.27	152 15,200	66 6,600	215 21,500
14 Nov	7376.00	94.1 ₹ 9,410	35.5 3550.00	19.83	104 10,400	32 3,200	142 14,200
13 Nov	7122.00	60.4 ₹ 6,040	-17.35 -1735.00	23.92	52 5,200	9 900	109 10,900
12 Nov	7204.50	77.85 ₹ 7,785	10.45 1045.00	23.74	36 3,600	3 300	100 10,000
11 Nov	7144.50	69.7 ₹ 6,970	20.7 2070.00	22.96	63 6,300	5 500	96 9,600
10 Nov	7016.50	49 ₹ 4,900	-9.7 -970.00	23.89	46 4,600	14 1,400	92 9,200
7 Nov	7227.00	58.95 ₹ 5,895	-275.5 -27550.00	17.54	161 16,100	78 7,800	78 7,800
6 Nov	7832.50	334.45 ₹ 33,445	-752.75 -75275.00	20.91	2 200	0 0	0 0
30 Oct	8085.50	1087.2 ₹ 1,08,720	0 0.00	-	0 0	0 0	0 0
29 Oct	8312.50	1087.2 ₹ 1,08,720	0 0.00	-	0 0	0 0	0 0

21 Oct	8245.50	1087.2 ₹ 1,08,720	0 0.00	-	0 0	0 0	0 0
14 Oct	8204.50	1087.2 ₹ 1,08,720	0 0.00	-	0 0	0 0	0 0
8 Oct	8239.00	1087.2 ₹ 1,08,720	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 7800 expiring on 30DEC2025

Delta for 7800 CE is 0.03

Historical price for 7800 CE is as follows

On 12 Dec AMBER was trading at 6626.00. The strike last trading price was 6, which was -1.4 lower than the previous day. The implied volatity was 36.93, the open interest changed by -104 which decreased total open position to 667

On 11 Dec AMBER was trading at 6521.50. The strike last trading price was 7.5, which was -0.55 lower than the previous day. The implied volatity was 40.43, the open interest changed by 6 which increased total open position to 772

On 10 Dec AMBER was trading at 6566.50. The strike last trading price was 8.05, which was -2.45 lower than the previous day. The implied volatity was 37.18, the open interest changed by 23 which increased total open position to 767

On 9 Dec AMBER was trading at 6682.50. The strike last trading price was 10.5, which was 0.4 higher than the previous day. The implied volatity was 36.43, the open interest changed by 7 which increased total open position to 743

On 8 Dec AMBER was trading at 6451.00. The strike last trading price was 11, which was 1.45 higher than the previous day. The implied volatity was 42.43, the open interest changed by -23 which decreased total open position to 743

On 5 Dec AMBER was trading at 6562.50. The strike last trading price was 9.4, which was -1.7 lower than the previous day. The implied volatity was 35.01, the open interest changed by -7 which decreased total open position to 764

On 4 Dec AMBER was trading at 6750.00. The strike last trading price was 11.5, which was -2.55 lower than the previous day. The implied volatity was 31.51, the open interest changed by -23 which decreased total open position to 766

On 3 Dec AMBER was trading at 7026.50. The strike last trading price was 13.55, which was -3.5 lower than the previous day. The implied volatity was 23.91, the open interest changed by 38 which increased total open position to 789

On 2 Dec AMBER was trading at 7041.50. The strike last trading price was 16.7, which was -1.5 lower than the previous day. The implied volatity was 24.22, the open interest changed by -9 which decreased total open position to 750

On 1 Dec AMBER was trading at 7072.50. The strike last trading price was 16.7, which was -4.55 lower than the previous day. The implied volatity was 22.63, the open interest changed by 40 which increased total open position to 759

On 28 Nov AMBER was trading at 7181.00. The strike last trading price was 19.45, which was -4.65 lower than the previous day. The implied volatity was 18.19, the open interest changed by 265 which increased total open position to 719

On 27 Nov AMBER was trading at 7103.00. The strike last trading price was 22.55, which was -8.7 lower than the previous day. The implied volatity was 21.74, the open interest changed by -12 which decreased total open position to 455

On 26 Nov AMBER was trading at 7302.00. The strike last trading price was 29.55, which was 1.55 higher than the previous day. The implied volatity was 17.81, the open interest changed by 32 which increased total open position to 466

On 25 Nov AMBER was trading at 7138.00. The strike last trading price was 29, which was 1.05 higher than the previous day. The implied volatity was 21.58, the open interest changed by 11 which increased total open position to 433

On 24 Nov AMBER was trading at 7043.50. The strike last trading price was 28, which was -11.3 lower than the previous day. The implied volatity was 23.50, the open interest changed by 28 which increased total open position to 420

On 21 Nov AMBER was trading at 7196.00. The strike last trading price was 39.95, which was -18.15 lower than the previous day. The implied volatity was 21.10, the open interest changed by 68 which increased total open position to 402

On 20 Nov AMBER was trading at 7256.50. The strike last trading price was 57.85, which was -25.2 lower than the previous day. The implied volatity was 21.05, the open interest changed by 86 which increased total open position to 333

On 19 Nov AMBER was trading at 7411.00. The strike last trading price was 77.5, which was -5.6 lower than the previous day. The implied volatity was 19.34, the open interest changed by 5 which increased total open position to 245

On 18 Nov AMBER was trading at 7356.00. The strike last trading price was 84.05, which was -8.4 lower than the previous day. The implied volatity was 21.52, the open interest changed by 28 which increased total open position to 242

On 17 Nov AMBER was trading at 7443.50. The strike last trading price was 95.55, which was 0.7 higher than the previous day. The implied volatity was 19.27, the open interest changed by 66 which increased total open position to 215

On 14 Nov AMBER was trading at 7376.00. The strike last trading price was 94.1, which was 35.5 higher than the previous day. The implied volatity was 19.83, the open interest changed by 32 which increased total open position to 142

On 13 Nov AMBER was trading at 7122.00. The strike last trading price was 60.4, which was -17.35 lower than the previous day. The implied volatity was 23.92, the open interest changed by 9 which increased total open position to 109

On 12 Nov AMBER was trading at 7204.50. The strike last trading price was 77.85, which was 10.45 higher than the previous day. The implied volatity was 23.74, the open interest changed by 3 which increased total open position to 100

On 11 Nov AMBER was trading at 7144.50. The strike last trading price was 69.7, which was 20.7 higher than the previous day. The implied volatity was 22.96, the open interest changed by 5 which increased total open position to 96

On 10 Nov AMBER was trading at 7016.50. The strike last trading price was 49, which was -9.7 lower than the previous day. The implied volatity was 23.89, the open interest changed by 14 which increased total open position to 92

On 7 Nov AMBER was trading at 7227.00. The strike last trading price was 58.95, which was -275.5 lower than the previous day. The implied volatity was 17.54, the open interest changed by 78 which increased total open position to 78

On 6 Nov AMBER was trading at 7832.50. The strike last trading price was 334.45, which was -752.75 lower than the previous day. The implied volatity was 20.91, the open interest changed by 0 which decreased total open position to 0

On 30 Oct AMBER was trading at 8085.50. The strike last trading price was 1087.2, 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 29 Oct AMBER was trading at 8312.50. The strike last trading price was 1087.2, 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 1087.2, 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 1087.2, 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 1087.2, 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 7800 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	6626.00	1253.3 ₹ 1,25,330	150.7 15070.00	-	0 0	0 0	42 4,200
11 Dec	6521.50	1253.3 ₹ 1,25,330	150.7 15070.00	-	0 0	0 0	42 4,200
10 Dec	6566.50	1253.3 ₹ 1,25,330	150.7 15070.00	70.96	6 600	-2 -200	45 4,500
9 Dec	6682.50	1102.6 ₹ 1,10,260	81.65 8165.00	-	0 0	0 0	0 0
8 Dec	6451.00	1102.6 ₹ 1,10,260	81.65 8165.00	-	0 0	0 0	47 4,700
5 Dec	6562.50	1102.6 ₹ 1,10,260	81.65 8165.00	-	3 300	0 0	47 4,700
4 Dec	6750.00	1020.95 ₹ 1,02,095	84.05 8405.00	-	1 100	0 0	48 4,800
3 Dec	7026.50	936.9 ₹ 93,690	-24.4 -2440.00	-	0 0	0 0	0 0
2 Dec	7041.50	936.9 ₹ 93,690	-24.4 -2440.00	-	0 0	0 0	0 0
1 Dec	7072.50	936.9 ₹ 93,690	-24.4 -2440.00	-	0 0	0 0	0 0
28 Nov	7181.00	936.9 ₹ 93,690	-24.4 -2440.00	-	0 0	0 0	0 0
27 Nov	7103.00	936.9 ₹ 93,690	-24.4 -2440.00	-	0 0	0 0	0 0
26 Nov	7302.00	936.9 ₹ 93,690	-24.4 -2440.00	-	0 0	2 200	0 0
25 Nov	7138.00	936.9 ₹ 93,690	-24.4 -2440.00	65.40	5 500	2 200	48 4,800
24 Nov	7043.50	961.3 ₹ 96,130	136.3 13630.00	60.57	11 1,100	9 900	44 4,400
21 Nov	7196.00	825 ₹ 82,500	150 15000.00	53.18	1 100	0 0	34 3,400
20 Nov	7256.50	675 ₹ 67,500	-40 -4000.00	-	0 0	0 0	0 0
19 Nov	7411.00	675 ₹ 67,500	-40 -4000.00	49.87	6 600	0 0	34 3,400
18 Nov	7356.00	715 ₹ 71,500	43 4300.00	50.48	1 100	0 0	33 3,300
17 Nov	7443.50	672 ₹ 67,200	-249.25 -24925.00	51.21	16 1,600	10 1,000	32 3,200
14 Nov	7376.00	921.25 ₹ 92,125	-233.75 -23375.00	-	0 0	0 0	0 0
13 Nov	7122.00	921.25 ₹ 92,125	-233.75 -23375.00	-	0 0	0 0	0 0
12 Nov	7204.50	921.25 ₹ 92,125	-233.75 -23375.00	-	0 0	0 0	0 0
11 Nov	7144.50	921.25 ₹ 92,125	-233.75 -23375.00	57.49	6 600	3 300	25 2,500
10 Nov	7016.50	1155 ₹ 1,15,500	-70 -7000.00	70.77	1 100	0 0	22 2,200
7 Nov	7227.00	1225 ₹ 1,22,500	544.9 54490.00	89.15	23 2,300	22 2,200	22 2,200
6 Nov	7832.50	680.1 ₹ 68,010	0 0.00	1.39	0 0	0 0	0 0
30 Oct	8085.50	680.1 ₹ 68,010	0 0.00	3.37	0 0	0 0	0 0
29 Oct	8312.50	680.1 ₹ 68,010	0 0.00	4.73	0 0	0 0	0 0
21 Oct	8245.50	680.1 ₹ 68,010	0 0.00	-	0 0	0 0	0 0
14 Oct	8204.50	680.1 ₹ 68,010	0 0.00	-	0 0	0 0	0 0
8 Oct	8239.00	680.1 ₹ 68,010	0 0.00	3.92	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 7800 expiring on 30DEC2025

Delta for 7800 PE is -

Historical price for 7800 PE is as follows

On 12 Dec AMBER was trading at 6626.00. The strike last trading price was 1253.3, which was 150.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42

On 11 Dec AMBER was trading at 6521.50. The strike last trading price was 1253.3, which was 150.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42

On 10 Dec AMBER was trading at 6566.50. The strike last trading price was 1253.3, which was 150.7 higher than the previous day. The implied volatity was 70.96, the open interest changed by -2 which decreased total open position to 45

On 9 Dec AMBER was trading at 6682.50. The strike last trading price was 1102.6, which was 81.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec AMBER was trading at 6451.00. The strike last trading price was 1102.6, which was 81.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 47

On 5 Dec AMBER was trading at 6562.50. The strike last trading price was 1102.6, which was 81.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 47

On 4 Dec AMBER was trading at 6750.00. The strike last trading price was 1020.95, which was 84.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 48

On 3 Dec AMBER was trading at 7026.50. The strike last trading price was 936.9, which was -24.4 lower 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 936.9, which was -24.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec AMBER was trading at 7072.50. The strike last trading price was 936.9, which was -24.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov AMBER was trading at 7181.00. The strike last trading price was 936.9, which was -24.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov AMBER was trading at 7103.00. The strike last trading price was 936.9, which was -24.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov AMBER was trading at 7302.00. The strike last trading price was 936.9, which was -24.4 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 25 Nov AMBER was trading at 7138.00. The strike last trading price was 936.9, which was -24.4 lower than the previous day. The implied volatity was 65.40, the open interest changed by 2 which increased total open position to 48

On 24 Nov AMBER was trading at 7043.50. The strike last trading price was 961.3, which was 136.3 higher than the previous day. The implied volatity was 60.57, the open interest changed by 9 which increased total open position to 44

On 21 Nov AMBER was trading at 7196.00. The strike last trading price was 825, which was 150 higher than the previous day. The implied volatity was 53.18, the open interest changed by 0 which decreased total open position to 34

On 20 Nov AMBER was trading at 7256.50. The strike last trading price was 675, which was -40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 19 Nov AMBER was trading at 7411.00. The strike last trading price was 675, which was -40 lower than the previous day. The implied volatity was 49.87, the open interest changed by 0 which decreased total open position to 34

On 18 Nov AMBER was trading at 7356.00. The strike last trading price was 715, which was 43 higher than the previous day. The implied volatity was 50.48, the open interest changed by 0 which decreased total open position to 33

On 17 Nov AMBER was trading at 7443.50. The strike last trading price was 672, which was -249.25 lower than the previous day. The implied volatity was 51.21, the open interest changed by 10 which increased total open position to 32

On 14 Nov AMBER was trading at 7376.00. The strike last trading price was 921.25, which was -233.75 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 921.25, which was -233.75 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 921.25, which was -233.75 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 921.25, which was -233.75 lower than the previous day. The implied volatity was 57.49, the open interest changed by 3 which increased total open position to 25

On 10 Nov AMBER was trading at 7016.50. The strike last trading price was 1155, which was -70 lower than the previous day. The implied volatity was 70.77, the open interest changed by 0 which decreased total open position to 22

On 7 Nov AMBER was trading at 7227.00. The strike last trading price was 1225, which was 544.9 higher than the previous day. The implied volatity was 89.15, the open interest changed by 22 which increased total open position to 22

On 6 Nov AMBER was trading at 7832.50. The strike last trading price was 680.1, which was 0 lower than the previous day. The implied volatity was 1.39, the open interest changed by 0 which decreased total open position to 0

On 30 Oct AMBER was trading at 8085.50. The strike last trading price was 680.1, which was 0 lower than the previous day. The implied volatity was 3.37, the open interest changed by 0 which decreased total open position to 0

On 29 Oct AMBER was trading at 8312.50. The strike last trading price was 680.1, which was 0 lower than the previous day. The implied volatity was 4.73, 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 680.1, 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 680.1, 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 680.1, which was 0 lower than the previous day. The implied volatity was 3.92, 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