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 8000 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	6626.00	988.55 ₹ 98,855	0 0.00	-	0 0	0 0	0 0
11 Dec	6521.50	988.55 ₹ 98,855	0 0.00	19.84	0 0	0 0	0 0
10 Dec	6566.50	988.55 ₹ 98,855	0 0.00	-	0 0	0 0	0 0

9 Dec	6682.50	988.55 ₹ 98,855	0 0.00	17.09	0 0	0 0	0 0
8 Dec	6451.00	988.55 ₹ 98,855	0 0.00	19.69	0 0	0 0	0 0
5 Dec	6562.50	988.55 ₹ 98,855	0 0.00	16.91	0 0	0 0	0 0
3 Dec	7026.50	988.55 ₹ 98,855	0 0.00	10.74	0 0	0 0	0 0
27 Nov	7103.00	988.55 ₹ 98,855	0 0.00	8.88	0 0	0 0	0 0
25 Nov	7138.00	988.55 ₹ 98,855	0 0.00	7.84	0 0	0 0	0 0
24 Nov	7043.50	988.55 ₹ 98,855	0 0.00	8.95	0 0	0 0	0 0
21 Nov	7196.00	988.55 ₹ 98,855	0 0.00	7.04	0 0	0 0	0 0
20 Nov	7256.50	988.55 ₹ 98,855	0 0.00	6.33	0 0	0 0	0 0
19 Nov	7411.00	988.55 ₹ 98,855	0 0.00	4.78	0 0	0 0	0 0
18 Nov	7356.00	988.55 ₹ 98,855	0 0.00	5.22	0 0	0 0	0 0
17 Nov	7443.50	988.55 ₹ 98,855	0 0.00	4.15	0 0	0 0	0 0
13 Nov	7122.00	988.55 ₹ 98,855	0 0.00	6.94	0 0	0 0	0 0
12 Nov	7204.50	988.55 ₹ 98,855	0 0.00	6.16	0 0	0 0	0 0
11 Nov	7144.50	988.55 ₹ 98,855	0 0.00	-	0 0	0 0	0 0
10 Nov	7016.50	988.55 ₹ 98,855	0 0.00	-	0 0	0 0	0 0
7 Nov	7227.00	988.55 ₹ 98,855	0 0.00	-	0 0	0 0	0 0
30 Oct	8085.50	988.55 ₹ 98,855	0 0.00	-	0 0	0 0	0 0
29 Oct	8312.50	988.55 ₹ 98,855	0 0.00	-	0 0	0 0	0 0
21 Oct	8245.50	988.55 ₹ 98,855	0 0.00	-	0 0	0 0	0 0
14 Oct	8204.50	988.55 ₹ 98,855	0 0.00	-	0 0	0 0	0 0
8 Oct	8239.00	988.55 ₹ 98,855	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 8000 expiring on 30DEC2025

Delta for 8000 CE is -

Historical price for 8000 CE is as follows

On 12 Dec AMBER was trading at 6626.00. The strike last trading price was 988.55, 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 11 Dec AMBER was trading at 6521.50. The strike last trading price was 988.55, which was 0 lower than the previous day. The implied volatity was 19.84, 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 988.55, 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 9 Dec AMBER was trading at 6682.50. The strike last trading price was 988.55, which was 0 lower than the previous day. The implied volatity was 17.09, 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 988.55, which was 0 lower than the previous day. The implied volatity was 19.69, 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 988.55, which was 0 lower than the previous day. The implied volatity was 16.91, 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 988.55, which was 0 lower than the previous day. The implied volatity was 10.74, 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 988.55, which was 0 lower than the previous day. The implied volatity was 8.88, 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 988.55, which was 0 lower than the previous day. The implied volatity was 7.84, 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 988.55, which was 0 lower than the previous day. The implied volatity was 8.95, 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 988.55, which was 0 lower than the previous day. The implied volatity was 7.04, 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 988.55, which was 0 lower than the previous day. The implied volatity was 6.33, 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 988.55, which was 0 lower than the previous day. The implied volatity was 4.78, 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 988.55, which was 0 lower than the previous day. The implied volatity was 5.22, 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 988.55, which was 0 lower than the previous day. The implied volatity was 4.15, 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 988.55, which was 0 lower than the previous day. The implied volatity was 6.94, 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 988.55, which was 0 lower than the previous day. The implied volatity was 6.16, 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 988.55, 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 10 Nov AMBER was trading at 7016.50. The strike last trading price was 988.55, 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 7 Nov AMBER was trading at 7227.00. The strike last trading price was 988.55, 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 30 Oct AMBER was trading at 8085.50. The strike last trading price was 988.55, 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 29 Oct AMBER was trading at 8312.50. The strike last trading price was 988.55, 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 21 Oct AMBER was trading at 8245.50. The strike last trading price was 988.55, 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 Oct AMBER was trading at 8204.50. The strike last trading price was 988.55, 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 8 Oct AMBER was trading at 8239.00. The strike last trading price was 988.55, 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 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 8000 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	6626.00	1480.25 ₹ 1,48,025	-19.7 -1970.00	-	0 0	0 0	70 7,000
11 Dec	6521.50	1480.25 ₹ 1,48,025	-19.7 -1970.00	-	0 0	0 0	70 7,000
10 Dec	6566.50	1480.25 ₹ 1,48,025	-19.7 -1970.00	-	0 0	0 0	70 7,000
9 Dec	6682.50	1480.25 ₹ 1,48,025	-19.7 -1970.00	91.60	6 600	0 0	70 7,000
8 Dec	6451.00	1499.95 ₹ 1,49,995	299.95 29995.00	-	1 100	0 0	70 7,000
5 Dec	6562.50	1200 ₹ 1,20,000	65 6500.00	-	0 0	0 0	0 0
3 Dec	7026.50	1200 ₹ 1,20,000	65 6500.00	-	2 200	0 0	72 7,200
27 Nov	7103.00	1135 ₹ 1,13,500	-2.35 -235.00	-	0 0	0 0	0 0
25 Nov	7138.00	1135 ₹ 1,13,500	-2.35 -235.00	72.41	9 900	7 700	70 7,000
24 Nov	7043.50	1137.35 ₹ 1,13,735	47.35 4735.00	64.35	8 800	3 300	62 6,200
21 Nov	7196.00	1090 ₹ 1,09,000	176.2 17620.00	67.42	3 300	0 0	57 5,700
20 Nov	7256.50	913.8 ₹ 91,380	33.8 3380.00	51.37	2 200	0 0	55 5,500
19 Nov	7411.00	880 ₹ 88,000	-30 -3000.00	57.71	12 1,200	10 1,000	53 5,300
18 Nov	7356.00	910 ₹ 91,000	-140 -14000.00	-	0 0	6 600	0 0
17 Nov	7443.50	910 ₹ 91,000	-140 -14000.00	62.41	8 800	4 400	41 4,100
13 Nov	7122.00	1050 ₹ 1,05,000	50 5000.00	53.38	1 100	0 0	37 3,700
12 Nov	7204.50	1000 ₹ 1,00,000	-250 -25000.00	53.30	1 100	0 0	36 3,600
11 Nov	7144.50	1250 ₹ 1,25,000	-214.4 -21440.00	-	0 0	35 3,500	0 0
10 Nov	7016.50	1250 ₹ 1,25,000	-214.4 -21440.00	66.30	35 3,500	30 3,000	31 3,100
7 Nov	7227.00	1464.4 ₹ 1,46,440	686 68600.00	99.33	1 100	0 0	0 0
30 Oct	8085.50	778.4 ₹ 77,840	0 0.00	-	0 0	0 0	0 0
29 Oct	8312.50	778.4 ₹ 77,840	0 0.00	3.29	0 0	0 0	0 0
21 Oct	8245.50	778.4 ₹ 77,840	0 0.00	-	0 0	0 0	0 0
14 Oct	8204.50	778.4 ₹ 77,840	0 0.00	2.32	0 0	0 0	0 0
8 Oct	8239.00	778.4 ₹ 77,840	0 0.00	2.65	0 0	0 0	0 0
6 Oct	8174.50	778.4 ₹ 77,840	0 0.00	-	0 0	0 0	0 0

For Amber Enterprises (I) Ltd - strike price 8000 expiring on 30DEC2025

Delta for 8000 PE is -

Historical price for 8000 PE is as follows

On 12 Dec AMBER was trading at 6626.00. The strike last trading price was 1480.25, which was -19.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 70

On 11 Dec AMBER was trading at 6521.50. The strike last trading price was 1480.25, which was -19.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 70

On 10 Dec AMBER was trading at 6566.50. The strike last trading price was 1480.25, which was -19.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 70

On 9 Dec AMBER was trading at 6682.50. The strike last trading price was 1480.25, which was -19.7 lower than the previous day. The implied volatity was 91.60, the open interest changed by 0 which decreased total open position to 70

On 8 Dec AMBER was trading at 6451.00. The strike last trading price was 1499.95, which was 299.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 70

On 5 Dec AMBER was trading at 6562.50. The strike last trading price was 1200, which was 65 higher 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 1200, which was 65 higher than the previous day. The implied volatity was -, 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 1135, which was -2.35 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 1135, which was -2.35 lower than the previous day. The implied volatity was 72.41, the open interest changed by 7 which increased total open position to 70

On 24 Nov AMBER was trading at 7043.50. The strike last trading price was 1137.35, which was 47.35 higher than the previous day. The implied volatity was 64.35, the open interest changed by 3 which increased total open position to 62

On 21 Nov AMBER was trading at 7196.00. The strike last trading price was 1090, which was 176.2 higher than the previous day. The implied volatity was 67.42, the open interest changed by 0 which decreased total open position to 57

On 20 Nov AMBER was trading at 7256.50. The strike last trading price was 913.8, which was 33.8 higher than the previous day. The implied volatity was 51.37, the open interest changed by 0 which decreased total open position to 55

On 19 Nov AMBER was trading at 7411.00. The strike last trading price was 880, which was -30 lower than the previous day. The implied volatity was 57.71, the open interest changed by 10 which increased total open position to 53

On 18 Nov AMBER was trading at 7356.00. The strike last trading price was 910, which was -140 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 17 Nov AMBER was trading at 7443.50. The strike last trading price was 910, which was -140 lower than the previous day. The implied volatity was 62.41, the open interest changed by 4 which increased total open position to 41

On 13 Nov AMBER was trading at 7122.00. The strike last trading price was 1050, which was 50 higher than the previous day. The implied volatity was 53.38, the open interest changed by 0 which decreased total open position to 37

On 12 Nov AMBER was trading at 7204.50. The strike last trading price was 1000, which was -250 lower than the previous day. The implied volatity was 53.30, the open interest changed by 0 which decreased total open position to 36

On 11 Nov AMBER was trading at 7144.50. The strike last trading price was 1250, which was -214.4 lower than the previous day. The implied volatity was -, the open interest changed by 35 which increased total open position to 0

On 10 Nov AMBER was trading at 7016.50. The strike last trading price was 1250, which was -214.4 lower than the previous day. The implied volatity was 66.30, the open interest changed by 30 which increased total open position to 31

On 7 Nov AMBER was trading at 7227.00. The strike last trading price was 1464.4, which was 686 higher than the previous day. The implied volatity was 99.33, 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 778.4, 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 29 Oct AMBER was trading at 8312.50. The strike last trading price was 778.4, which was 0 lower than the previous day. The implied volatity was 3.29, 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 778.4, 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 14 Oct AMBER was trading at 8204.50. The strike last trading price was 778.4, which was 0 lower than the previous day. The implied volatity was 2.32, 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 778.4, which was 0 lower than the previous day. The implied volatity was 2.65, 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 778.4, 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

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