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 8100 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	6626.00	5 ₹ 500	-1009.75 -100975.00	-	0 0	0 0	2 200

11 Dec	6521.50	5 ₹ 500	-1009.75 -100975.00	44.60	2 200	0 0	0 0
10 Dec	6566.50	1014.75 ₹ 1,01,475	0 0.00	19.42	0 0	0 0	0 0
9 Dec	6682.50	1014.75 ₹ 1,01,475	0 0.00	18.75	0 0	0 0	0 0
8 Dec	6451.00	1014.75 ₹ 1,01,475	0 0.00	21.28	0 0	0 0	0 0
5 Dec	6562.50	1014.75 ₹ 1,01,475	0 0.00	17.60	0 0	0 0	0 0
27 Nov	7103.00	1014.75 ₹ 1,01,475	0 0.00	9.75	0 0	0 0	0 0
25 Nov	7138.00	1014.75 ₹ 1,01,475	0 0.00	9.13	0 0	0 0	0 0
24 Nov	7043.50	1014.75 ₹ 1,01,475	0 0.00	-	0 0	0 0	0 0
20 Nov	7256.50	1014.75 ₹ 1,01,475	0 0.00	7.16	0 0	0 0	0 0
19 Nov	7411.00	1014.75 ₹ 1,01,475	0 0.00	-	0 0	0 0	0 0
18 Nov	7356.00	1014.75 ₹ 1,01,475	0 0.00	6.05	0 0	0 0	0 0
13 Nov	7122.00	1014.75 ₹ 1,01,475	0 0.00	7.61	0 0	0 0	0 0
11 Nov	7144.50	1014.75 ₹ 1,01,475	0 0.00	6.95	0 0	0 0	0 0
10 Nov	7016.50	1014.75 ₹ 1,01,475	0 0.00	8.20	0 0	0 0	0 0
7 Nov	7227.00	1014.75 ₹ 1,01,475	0 0.00	5.78	0 0	0 0	0 0
30 Oct	8085.50	1014.75 ₹ 1,01,475	0 0.00	-	0 0	0 0	0 0
29 Oct	8312.50	1014.75 ₹ 1,01,475	0 0.00	-	0 0	0 0	0 0

For Amber Enterprises (I) Ltd - strike price 8100 expiring on 30DEC2025

Delta for 8100 CE is -

Historical price for 8100 CE is as follows

On 12 Dec AMBER was trading at 6626.00. The strike last trading price was 5, which was -1009.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 11 Dec AMBER was trading at 6521.50. The strike last trading price was 5, which was -1009.75 lower than the previous day. The implied volatity was 44.60, 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 1014.75, which was 0 lower than the previous day. The implied volatity was 19.42, 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 1014.75, which was 0 lower than the previous day. The implied volatity was 18.75, 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 1014.75, which was 0 lower than the previous day. The implied volatity was 21.28, 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 1014.75, which was 0 lower than the previous day. The implied volatity was 17.60, 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 1014.75, which was 0 lower than the previous day. The implied volatity was 9.75, 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 1014.75, which was 0 lower than the previous day. The implied volatity was 9.13, 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 1014.75, 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 1014.75, which was 0 lower than the previous day. The implied volatity was 7.16, 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 1014.75, 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 1014.75, which was 0 lower than the previous day. The implied volatity was 6.05, 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 1014.75, which was 0 lower than the previous day. The implied volatity was 7.61, 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 1014.75, which was 0 lower than the previous day. The implied volatity was 6.95, 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 1014.75, which was 0 lower than the previous day. The implied volatity was 8.20, 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 1014.75, which was 0 lower than the previous day. The implied volatity was 5.78, 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 1014.75, 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 1014.75, 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 8100 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	6626.00	1593.15 ₹ 1,59,315	443.15 44315.00	-	0 0	0 0	5 500
11 Dec	6521.50	1593.15 ₹ 1,59,315	443.15 44315.00	-	0 0	0 0	5 500
10 Dec	6566.50	1593.15 ₹ 1,59,315	443.15 44315.00	-	0 0	0 0	5 500
9 Dec	6682.50	1593.15 ₹ 1,59,315	443.15 44315.00	98.13	4 400	3 300	4 400
8 Dec	6451.00	1150 ₹ 1,15,000	646.7 64670.00	-	0 0	0 0	1 100
5 Dec	6562.50	1150 ₹ 1,15,000	646.7 64670.00	-	0 0	0 0	0 0
27 Nov	7103.00	1150 ₹ 1,15,000	646.7 64670.00	-	0 0	0 0	0 0
25 Nov	7138.00	1150 ₹ 1,15,000	646.7 64670.00	-	0 0	0 0	0 0
24 Nov	7043.50	1150 ₹ 1,15,000	646.7 64670.00	-	0 0	1 100	0 0
20 Nov	7256.50	503.3 ₹ 50,330	0 0.00	-	0 0	0 0	0 0
19 Nov	7411.00	503.3 ₹ 50,330	0 0.00	-	0 0	0 0	0 0
18 Nov	7356.00	503.3 ₹ 50,330	0 0.00	-	0 0	0 0	0 0
13 Nov	7122.00	503.3 ₹ 50,330	0 0.00	-	0 0	0 0	0 0
11 Nov	7144.50	503.3 ₹ 50,330	0 0.00	-	0 0	0 0	0 0
10 Nov	7016.50	503.3 ₹ 50,330	0 0.00	-	0 0	0 0	0 0
7 Nov	7227.00	503.3 ₹ 50,330	0 0.00	-	0 0	0 0	0 0
30 Oct	8085.50	503.3 ₹ 50,330	0 0.00	1.23	0 0	0 0	0 0
29 Oct	8312.50	503.3 ₹ 50,330	0 0.00	2.56	0 0	0 0	0 0

For Amber Enterprises (I) Ltd - strike price 8100 expiring on 30DEC2025

Delta for 8100 PE is -

Historical price for 8100 PE is as follows

On 12 Dec AMBER was trading at 6626.00. The strike last trading price was 1593.15, which was 443.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 11 Dec AMBER was trading at 6521.50. The strike last trading price was 1593.15, which was 443.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 10 Dec AMBER was trading at 6566.50. The strike last trading price was 1593.15, which was 443.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 9 Dec AMBER was trading at 6682.50. The strike last trading price was 1593.15, which was 443.15 higher than the previous day. The implied volatity was 98.13, the open interest changed by 3 which increased total open position to 4

On 8 Dec AMBER was trading at 6451.00. The strike last trading price was 1150, which was 646.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 5 Dec AMBER was trading at 6562.50. The strike last trading price was 1150, which was 646.7 higher 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 1150, which was 646.7 higher 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 1150, which was 646.7 higher 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 1150, which was 646.7 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 20 Nov AMBER was trading at 7256.50. The strike last trading price was 503.3, 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 19 Nov AMBER was trading at 7411.00. The strike last trading price was 503.3, 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 503.3, 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 503.3, 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 503.3, 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 503.3, 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 503.3, 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 503.3, which was 0 lower than the previous day. The implied volatity was 1.23, 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 503.3, which was 0 lower than the previous day. The implied volatity was 2.56, 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