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 8200 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	896.95 ₹ 89,695	0 0.00	21.57	0 0	0 0	0 0
11 Dec	6521.50	896.95 ₹ 89,695	0 0.00	-	0 0	0 0	0 0
10 Dec	6566.50	896.95 ₹ 89,695	0 0.00	21.13	0 0	0 0	0 0
9 Dec	6682.50	896.95 ₹ 89,695	0 0.00	-	0 0	0 0	0 0
8 Dec	6451.00	896.95 ₹ 89,695	0 0.00	21.79	0 0	0 0	0 0
5 Dec	6562.50	896.95 ₹ 89,695	0 0.00	19.16	0 0	0 0	0 0
27 Nov	7103.00	896.95 ₹ 89,695	0 0.00	10.57	0 0	0 0	0 0
25 Nov	7138.00	896.95 ₹ 89,695	0 0.00	9.96	0 0	0 0	0 0
24 Nov	7043.50	896.95 ₹ 89,695	0 0.00	10.57	0 0	0 0	0 0
20 Nov	7256.50	896.95 ₹ 89,695	0 0.00	7.93	0 0	0 0	0 0
19 Nov	7411.00	896.95 ₹ 89,695	0 0.00	6.44	0 0	0 0	0 0
18 Nov	7356.00	896.95 ₹ 89,695	0 0.00	6.84	0 0	0 0	0 0
13 Nov	7122.00	896.95 ₹ 89,695	0 0.00	8.39	0 0	0 0	0 0
11 Nov	7144.50	896.95 ₹ 89,695	0 0.00	-	0 0	0 0	0 0
10 Nov	7016.50	896.95 ₹ 89,695	0 0.00	-	0 0	0 0	0 0
7 Nov	7227.00	896.95 ₹ 89,695	0 0.00	6.50	0 0	0 0	0 0
30 Oct	8085.50	896.95 ₹ 89,695	0 0.00	-	0 0	0 0	0 0
29 Oct	8312.50	896.95 ₹ 89,695	0 0.00	-	0 0	0 0	0 0
28 Oct	8526.50	896.95 ₹ 89,695	0 0.00	-	0 0	0 0	0 0
27 Oct	8476.00	896.95 ₹ 89,695	0 0.00	-	0 0	0 0	0 0
24 Oct	8321.50	896.95 ₹ 89,695	0 0.00	-	0 0	0 0	0 0
23 Oct	8300.00	896.95 ₹ 89,695	0 0.00	-	0 0	0 0	0 0
21 Oct	8245.50	896.95 ₹ 89,695	0 0.00	-	0 0	0 0	0 0
17 Oct	8249.50	896.95 ₹ 89,695	0 0.00	-	0 0	0 0	0 0

16 Oct	8239.00	896.95 ₹ 89,695	0 0.00	-	0 0	0 0	0 0
15 Oct	8148.50	896.95 ₹ 89,695	0 0.00	-	0 0	0 0	0 0
14 Oct	8204.50	896.95 ₹ 89,695	0 0.00	-	0 0	0 0	0 0
13 Oct	8327.00	896.95 ₹ 89,695	0 0.00	-	0 0	0 0	0 0
10 Oct	8284.50	896.95 ₹ 89,695	0 0.00	-	0 0	0 0	0 0
9 Oct	8246.00	896.95 ₹ 89,695	0 0.00	-	0 0	0 0	0 0
8 Oct	8239.00	896.95 ₹ 89,695	0 0.00	-	0 0	0 0	0 0
7 Oct	8417.50	896.95 ₹ 89,695	0 0.00	-	0 0	0 0	0 0
6 Oct	8174.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	8214.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Amber Enterprises (I) Ltd - strike price 8200 expiring on 30DEC2025

Delta for 8200 CE is 0.00

Historical price for 8200 CE is as follows

On 12 Dec AMBER was trading at 6626.00. The strike last trading price was 896.95, which was 0 lower than the previous day. The implied volatity was 21.57, 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 896.95, 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 Dec AMBER was trading at 6566.50. The strike last trading price was 896.95, which was 0 lower than the previous day. The implied volatity was 21.13, 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 896.95, 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 Dec AMBER was trading at 6451.00. The strike last trading price was 896.95, which was 0 lower than the previous day. The implied volatity was 21.79, 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 896.95, which was 0 lower than the previous day. The implied volatity was 19.16, 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 896.95, which was 0 lower than the previous day. The implied volatity was 10.57, 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 896.95, which was 0 lower than the previous day. The implied volatity was 9.96, 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 896.95, which was 0 lower than the previous day. The implied volatity was 10.57, 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 896.95, which was 0 lower than the previous day. The implied volatity was 7.93, 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 896.95, which was 0 lower than the previous day. The implied volatity was 6.44, 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 896.95, which was 0 lower than the previous day. The implied volatity was 6.84, 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 896.95, which was 0 lower than the previous day. The implied volatity was 8.39, 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 896.95, 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 896.95, 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 896.95, which was 0 lower than the previous day. The implied volatity was 6.50, 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 896.95, 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 896.95, 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 28 Oct AMBER was trading at 8526.50. The strike last trading price was 896.95, 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 27 Oct AMBER was trading at 8476.00. The strike last trading price was 896.95, 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 24 Oct AMBER was trading at 8321.50. The strike last trading price was 896.95, 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 23 Oct AMBER was trading at 8300.00. The strike last trading price was 896.95, 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 896.95, 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 17 Oct AMBER was trading at 8249.50. The strike last trading price was 896.95, 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 16 Oct AMBER was trading at 8239.00. The strike last trading price was 896.95, 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 15 Oct AMBER was trading at 8148.50. The strike last trading price was 896.95, 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 896.95, 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 Oct AMBER was trading at 8327.00. The strike last trading price was 896.95, 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 Oct AMBER was trading at 8284.50. The strike last trading price was 896.95, 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 Oct AMBER was trading at 8246.00. The strike last trading price was 896.95, 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 896.95, 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 Oct AMBER was trading at 8417.50. The strike last trading price was 896.95, 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

On 3 Oct AMBER was trading at 8214.50. 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 8200 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	6626.00	1661.5 ₹ 1,66,150	0 0.00	-	1 100	0 0	16 1,600
11 Dec	6521.50	1661.5 ₹ 1,66,150	381.5 38150.00	-	0 0	0 0	16 1,600
10 Dec	6566.50	1661.5 ₹ 1,66,150	381.5 38150.00	-	0 0	0 0	16 1,600
9 Dec	6682.50	1661.5 ₹ 1,66,150	381.5 38150.00	-	1 100	0 0	16 1,600
8 Dec	6451.00	1280 ₹ 1,28,000	230 23000.00	-	0 0	0 0	16 1,600
5 Dec	6562.50	1280 ₹ 1,28,000	230 23000.00	-	0 0	0 0	0 0
27 Nov	7103.00	1280 ₹ 1,28,000	230 23000.00	-	0 0	0 0	0 0
25 Nov	7138.00	1280 ₹ 1,28,000	230 23000.00	-	0 0	0 0	0 0
24 Nov	7043.50	1280 ₹ 1,28,000	230 23000.00	63.00	1 100	0 0	16 1,600
20 Nov	7256.50	1050 ₹ 1,05,000	-875.95 -87595.00	-	0 0	0 0	0 0
19 Nov	7411.00	1050 ₹ 1,05,000	-875.95 -87595.00	61.28	1 100	0 0	16 1,600
18 Nov	7356.00	1925.95 ₹ 1,92,595	1300.95 130095.00	-	0 0	0 0	0 0
13 Nov	7122.00	1925.95 ₹ 1,92,595	1300.95 130095.00	-	0 0	0 0	0 0
11 Nov	7144.50	1925.95 ₹ 1,92,595	1300.95 130095.00	-	0 0	0 0	0 0
10 Nov	7016.50	1925.95 ₹ 1,92,595	1300.95 130095.00	-	0 0	0 0	0 0
7 Nov	7227.00	1925.95 ₹ 1,92,595	1300.95 130095.00	129.18	2 200	1 100	17 1,700
30 Oct	8085.50	625 ₹ 62,500	107.15 10715.00	49.50	4 400	1 100	16 1,600
29 Oct	8312.50	523.75 ₹ 52,375	128.75 12875.00	47.64	32 3,200	-20 -2,000	19 1,900
28 Oct	8526.50	400 ₹ 40,000	-39.75 -3975.00	44.66	12 1,200	-2 -200	39 3,900
27 Oct	8476.00	439.75 ₹ 43,975	-115.4 -11540.00	45.20	8 800	-6 -600	42 4,200
24 Oct	8321.50	554.65 ₹ 55,465	-19.85 -1985.00	48.90	7 700	-4 -400	48 4,800
23 Oct	8300.00	574.5 ₹ 57,450	-26.7 -2670.00	49.33	7 700	-5 -500	53 5,300
21 Oct	8245.50	601.2 ₹ 60,120	68.8 6880.00	-	0 0	0 0	0 0
17 Oct	8249.50	601.2 ₹ 60,120	68.8 6880.00	47.87	34 3,400	32 3,200	57 5,700
16 Oct	8239.00	532.4 ₹ 53,240	-63.7 -6370.00	42.40	5 500	4 400	24 2,400
15 Oct	8148.50	596.1 ₹ 59,610	81.3 8130.00	-	13 1,300	5 500	12 1,200
14 Oct	8204.50	514.8 ₹ 51,480	-18.3 -1830.00	-	0 0	3 300	0 0
13 Oct	8327.00	514.8 ₹ 51,480	-18.3 -1830.00	43.95	3 300	2 200	6 600
10 Oct	8284.50	533.1 ₹ 53,310	-0.35 -35.00	42.79	1 100	0 0	3 300
9 Oct	8246.00	533.45 ₹ 53,345	21.45 2145.00	41.87	2 200	0 0	1 100
8 Oct	8239.00	512 ₹ 51,200	-371.8 -37180.00	-	0 0	0 0	0 0
7 Oct	8417.50	512 ₹ 51,200	-371.8 -37180.00	-	1 100	0 0	1 100
6 Oct	8174.50	883.8 ₹ 88,380	0 0.00	-	0 0	0 0	0 0
3 Oct	8214.50	883.8 ₹ 88,380	0 0.00	0.00	0 0	0 0	1 100

For Amber Enterprises (I) Ltd - strike price 8200 expiring on 30DEC2025

Delta for 8200 PE is -

Historical price for 8200 PE is as follows

On 12 Dec AMBER was trading at 6626.00. The strike last trading price was 1661.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16

On 11 Dec AMBER was trading at 6521.50. The strike last trading price was 1661.5, which was 381.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16

On 10 Dec AMBER was trading at 6566.50. The strike last trading price was 1661.5, which was 381.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16

On 9 Dec AMBER was trading at 6682.50. The strike last trading price was 1661.5, which was 381.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16

On 8 Dec AMBER was trading at 6451.00. The strike last trading price was 1280, which was 230 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16

On 5 Dec AMBER was trading at 6562.50. The strike last trading price was 1280, which was 230 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 1280, which was 230 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 1280, which was 230 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 1280, which was 230 higher than the previous day. The implied volatity was 63.00, the open interest changed by 0 which decreased total open position to 16

On 20 Nov AMBER was trading at 7256.50. The strike last trading price was 1050, which was -875.95 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 1050, which was -875.95 lower than the previous day. The implied volatity was 61.28, the open interest changed by 0 which decreased total open position to 16

On 18 Nov AMBER was trading at 7356.00. The strike last trading price was 1925.95, which was 1300.95 higher 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 1925.95, which was 1300.95 higher 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 1925.95, which was 1300.95 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 1925.95, which was 1300.95 higher 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 1925.95, which was 1300.95 higher than the previous day. The implied volatity was 129.18, the open interest changed by 1 which increased total open position to 17

On 30 Oct AMBER was trading at 8085.50. The strike last trading price was 625, which was 107.15 higher than the previous day. The implied volatity was 49.50, the open interest changed by 1 which increased total open position to 16

On 29 Oct AMBER was trading at 8312.50. The strike last trading price was 523.75, which was 128.75 higher than the previous day. The implied volatity was 47.64, the open interest changed by -20 which decreased total open position to 19

On 28 Oct AMBER was trading at 8526.50. The strike last trading price was 400, which was -39.75 lower than the previous day. The implied volatity was 44.66, the open interest changed by -2 which decreased total open position to 39

On 27 Oct AMBER was trading at 8476.00. The strike last trading price was 439.75, which was -115.4 lower than the previous day. The implied volatity was 45.20, the open interest changed by -6 which decreased total open position to 42

On 24 Oct AMBER was trading at 8321.50. The strike last trading price was 554.65, which was -19.85 lower than the previous day. The implied volatity was 48.90, the open interest changed by -4 which decreased total open position to 48

On 23 Oct AMBER was trading at 8300.00. The strike last trading price was 574.5, which was -26.7 lower than the previous day. The implied volatity was 49.33, the open interest changed by -5 which decreased total open position to 53

On 21 Oct AMBER was trading at 8245.50. The strike last trading price was 601.2, which was 68.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Oct AMBER was trading at 8249.50. The strike last trading price was 601.2, which was 68.8 higher than the previous day. The implied volatity was 47.87, the open interest changed by 32 which increased total open position to 57

On 16 Oct AMBER was trading at 8239.00. The strike last trading price was 532.4, which was -63.7 lower than the previous day. The implied volatity was 42.40, the open interest changed by 4 which increased total open position to 24

On 15 Oct AMBER was trading at 8148.50. The strike last trading price was 596.1, which was 81.3 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 12

On 14 Oct AMBER was trading at 8204.50. The strike last trading price was 514.8, which was -18.3 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 13 Oct AMBER was trading at 8327.00. The strike last trading price was 514.8, which was -18.3 lower than the previous day. The implied volatity was 43.95, the open interest changed by 2 which increased total open position to 6

On 10 Oct AMBER was trading at 8284.50. The strike last trading price was 533.1, which was -0.35 lower than the previous day. The implied volatity was 42.79, the open interest changed by 0 which decreased total open position to 3

On 9 Oct AMBER was trading at 8246.00. The strike last trading price was 533.45, which was 21.45 higher than the previous day. The implied volatity was 41.87, the open interest changed by 0 which decreased total open position to 1

On 8 Oct AMBER was trading at 8239.00. The strike last trading price was 512, which was -371.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Oct AMBER was trading at 8417.50. The strike last trading price was 512, which was -371.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 6 Oct AMBER was trading at 8174.50. The strike last trading price was 883.8, 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 Oct AMBER was trading at 8214.50. The strike last trading price was 883.8, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased 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