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 7900 CE
Delta: 0.00 Vega: 0.00 Theta: -0.00 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	6626.00	1131.25 ₹ 1,13,125	0 0.00	18.57	0 0	0 0	0 0
11 Dec	6521.50	1131.25 ₹ 1,13,125	0 0.00	19.15	0 0	0 0	0 0
10 Dec	6566.50	1131.25 ₹ 1,13,125	0 0.00	17.03	0 0	0 0	0 0
9 Dec	6682.50	1131.25 ₹ 1,13,125	0 0.00	16.29	0 0	0 0	0 0
8 Dec	6451.00	1131.25 ₹ 1,13,125	0 0.00	18.99	0 0	0 0	0 0
5 Dec	6562.50	1131.25 ₹ 1,13,125	0 0.00	16.16	0 0	0 0	0 0
3 Dec	7026.50	1131.25 ₹ 1,13,125	0 0.00	9.81	0 0	0 0	0 0
27 Nov	7103.00	1131.25 ₹ 1,13,125	0 0.00	7.56	0 0	0 0	0 0
25 Nov	7138.00	1131.25 ₹ 1,13,125	0 0.00	6.98	0 0	0 0	0 0
24 Nov	7043.50	1131.25 ₹ 1,13,125	0 0.00	-	0 0	0 0	0 0
21 Nov	7196.00	1131.25 ₹ 1,13,125	0 0.00	-	0 0	0 0	0 0
20 Nov	7256.50	1131.25 ₹ 1,13,125	0 0.00	5.48	0 0	0 0	0 0
19 Nov	7411.00	1131.25 ₹ 1,13,125	0 0.00	-	0 0	0 0	0 0
18 Nov	7356.00	1131.25 ₹ 1,13,125	0 0.00	4.38	0 0	0 0	0 0
17 Nov	7443.50	1131.25 ₹ 1,13,125	0 0.00	-	0 0	0 0	0 0
13 Nov	7122.00	1131.25 ₹ 1,13,125	0 0.00	-	0 0	0 0	0 0
12 Nov	7204.50	1131.25 ₹ 1,13,125	0 0.00	5.38	0 0	0 0	0 0
11 Nov	7144.50	1131.25 ₹ 1,13,125	0 0.00	-	0 0	0 0	0 0

10 Nov	7016.50	1131.25 ₹ 1,13,125	0 0.00	6.73	0 0	0 0	0 0
7 Nov	7227.00	1131.25 ₹ 1,13,125	0 0.00	4.28	0 0	0 0	0 0
6 Nov	7832.50	1131.25 ₹ 1,13,125	0 0.00	-	0 0	0 0	0 0
30 Oct	8085.50	1131.25 ₹ 1,13,125	0 0.00	-	0 0	0 0	0 0
29 Oct	8312.50	1131.25 ₹ 1,13,125	0 0.00	-	0 0	0 0	0 0

For Amber Enterprises (I) Ltd - strike price 7900 expiring on 30DEC2025

Delta for 7900 CE is 0.00

Historical price for 7900 CE is as follows

On 12 Dec AMBER was trading at 6626.00. The strike last trading price was 1131.25, which was 0 lower than the previous day. The implied volatity was 18.57, the open interest changed by 0 which decreased total open position to 0

On 11 Dec AMBER was trading at 6521.50. The strike last trading price was 1131.25, which was 0 lower than the previous day. The implied volatity was 19.15, the open interest changed by 0 which decreased total open position to 0

On 10 Dec AMBER was trading at 6566.50. The strike last trading price was 1131.25, which was 0 lower than the previous day. The implied volatity was 17.03, the open interest changed by 0 which decreased total open position to 0

On 9 Dec AMBER was trading at 6682.50. The strike last trading price was 1131.25, which was 0 lower than the previous day. The implied volatity was 16.29, 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 1131.25, which was 0 lower than the previous day. The implied volatity was 18.99, the open interest changed by 0 which decreased total open position to 0

On 5 Dec AMBER was trading at 6562.50. The strike last trading price was 1131.25, which was 0 lower than the previous day. The implied volatity was 16.16, the open interest changed by 0 which decreased total open position to 0

On 3 Dec AMBER was trading at 7026.50. The strike last trading price was 1131.25, which was 0 lower than the previous day. The implied volatity was 9.81, 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 1131.25, which was 0 lower than the previous day. The implied volatity was 7.56, the open interest changed by 0 which decreased total open position to 0

On 25 Nov AMBER was trading at 7138.00. The strike last trading price was 1131.25, which was 0 lower than the previous day. The implied volatity was 6.98, the open interest changed by 0 which decreased total open position to 0

On 24 Nov AMBER was trading at 7043.50. The strike last trading price was 1131.25, 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 21 Nov AMBER was trading at 7196.00. The strike last trading price was 1131.25, 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 20 Nov AMBER was trading at 7256.50. The strike last trading price was 1131.25, which was 0 lower than the previous day. The implied volatity was 5.48, 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 1131.25, 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 18 Nov AMBER was trading at 7356.00. The strike last trading price was 1131.25, which was 0 lower than the previous day. The implied volatity was 4.38, 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 1131.25, 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 1131.25, 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 1131.25, which was 0 lower than the previous day. The implied volatity was 5.38, 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 1131.25, 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 1131.25, which was 0 lower than the previous day. The implied volatity was 6.73, 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 1131.25, which was 0 lower than the previous day. The implied volatity was 4.28, 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 1131.25, 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 30 Oct AMBER was trading at 8085.50. The strike last trading price was 1131.25, 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 29 Oct AMBER was trading at 8312.50. The strike last trading price was 1131.25, 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

AMBER 30DEC2025 7900 PE
Delta: -0.91 Vega: 2.46 Theta: -1.85 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	6626.00	1279.6 ₹ 1,27,960	469.6 46960.00	56.26	3 300	0 0	7 700
11 Dec	6521.50	1305 ₹ 1,30,500	495 49500.00	-	0 0	0 0	7 700
10 Dec	6566.50	1305 ₹ 1,30,500	495 49500.00	-	0 0	0 0	7 700
9 Dec	6682.50	1305 ₹ 1,30,500	495 49500.00	72.04	5 500	2 200	7 700
8 Dec	6451.00	810 ₹ 81,000	-140 -14000.00	-	0 0	0 0	5 500
5 Dec	6562.50	810 ₹ 81,000	-140 -14000.00	-	0 0	0 0	0 0
3 Dec	7026.50	810 ₹ 81,000	-140 -14000.00	-	0 0	0 0	0 0
27 Nov	7103.00	810 ₹ 81,000	-140 -14000.00	-	0 0	0 0	0 0
25 Nov	7138.00	810 ₹ 81,000	-140 -14000.00	-	0 0	0 0	0 0
24 Nov	7043.50	810 ₹ 81,000	-140 -14000.00	-	0 0	0 0	0 0
21 Nov	7196.00	810 ₹ 81,000	-140 -14000.00	-	0 0	0 0	0 0
20 Nov	7256.50	810 ₹ 81,000	-140 -14000.00	49.61	1 100	0 0	5 500
19 Nov	7411.00	950 ₹ 95,000	-454 -45400.00	-	0 0	0 0	0 0
18 Nov	7356.00	950 ₹ 95,000	-454 -45400.00	-	0 0	0 0	0 0
17 Nov	7443.50	950 ₹ 95,000	-454 -45400.00	-	0 0	0 0	0 0
13 Nov	7122.00	950 ₹ 95,000	-454 -45400.00	-	0 0	0 0	0 0
12 Nov	7204.50	950 ₹ 95,000	-454 -45400.00	55.31	1 100	0 0	5 500
11 Nov	7144.50	1404 ₹ 1,40,400	813.95 81395.00	-	0 0	0 0	0 0
10 Nov	7016.50	1404 ₹ 1,40,400	813.95 81395.00	-	0 0	1 100	0 0
7 Nov	7227.00	1404 ₹ 1,40,400	813.95 81395.00	99.66	1 100	0 0	4 400
6 Nov	7832.50	590.05 ₹ 59,005	300.85 30085.00	51.65	1 100	0 0	4 400
30 Oct	8085.50	289.2 ₹ 28,920	-132.65 -13265.00	-	0 0	4 400	0 0
29 Oct	8312.50	289.2 ₹ 28,920	-132.65 -13265.00	39.09	8 800	1 100	1 100

For Amber Enterprises (I) Ltd - strike price 7900 expiring on 30DEC2025

Delta for 7900 PE is -0.91

Historical price for 7900 PE is as follows

On 12 Dec AMBER was trading at 6626.00. The strike last trading price was 1279.6, which was 469.6 higher than the previous day. The implied volatity was 56.26, the open interest changed by 0 which decreased total open position to 7

On 11 Dec AMBER was trading at 6521.50. The strike last trading price was 1305, which was 495 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 10 Dec AMBER was trading at 6566.50. The strike last trading price was 1305, which was 495 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 9 Dec AMBER was trading at 6682.50. The strike last trading price was 1305, which was 495 higher than the previous day. The implied volatity was 72.04, the open interest changed by 2 which increased total open position to 7

On 8 Dec AMBER was trading at 6451.00. The strike last trading price was 810, which was -140 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 5 Dec AMBER was trading at 6562.50. The strike last trading price was 810, which was -140 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec AMBER was trading at 7026.50. The strike last trading price was 810, which was -140 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 810, which was -140 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov AMBER was trading at 7138.00. The strike last trading price was 810, which was -140 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov AMBER was trading at 7043.50. The strike last trading price was 810, which was -140 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov AMBER was trading at 7196.00. The strike last trading price was 810, which was -140 lower 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 810, which was -140 lower than the previous day. The implied volatity was 49.61, the open interest changed by 0 which decreased total open position to 5

On 19 Nov AMBER was trading at 7411.00. The strike last trading price was 950, which was -454 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Nov AMBER was trading at 7356.00. The strike last trading price was 950, which was -454 lower than the previous day. The implied volatity was -, 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 950, which was -454 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 950, which was -454 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 950, which was -454 lower than the previous day. The implied volatity was 55.31, the open interest changed by 0 which decreased total open position to 5

On 11 Nov AMBER was trading at 7144.50. The strike last trading price was 1404, which was 813.95 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 1404, which was 813.95 higher 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 1404, which was 813.95 higher than the previous day. The implied volatity was 99.66, the open interest changed by 0 which decreased total open position to 4

On 6 Nov AMBER was trading at 7832.50. The strike last trading price was 590.05, which was 300.85 higher than the previous day. The implied volatity was 51.65, the open interest changed by 0 which decreased total open position to 4

On 30 Oct AMBER was trading at 8085.50. The strike last trading price was 289.2, which was -132.65 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 29 Oct AMBER was trading at 8312.50. The strike last trading price was 289.2, which was -132.65 lower than the previous day. The implied volatity was 39.09, the open interest changed by 1 which increased total open position to 1

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