AMBER

Amber Enterprises (I) Ltd

6779.5 -22.00 (-0.32%)

L: 6751 H: 6850

Back to Option Chain

Historical option data for AMBER
16 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 8400 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	6779.50	812.25 ₹ 81,225	0 0.00	-	0 0	0 0	0 0
15 Dec	6801.50	812.25 ₹ 81,225	0 0.00	23.54	0 0	0 0	0 0
12 Dec	6626.00	812.25 ₹ 81,225	0 0.00	-	0 0	0 0	0 0
11 Dec	6521.50	812.25 ₹ 81,225	0 0.00	-	0 0	0 0	0 0
10 Dec	6566.50	812.25 ₹ 81,225	0 0.00	23.29	0 0	0 0	0 0
9 Dec	6682.50	812.25 ₹ 81,225	0 0.00	21.61	0 0	0 0	0 0
8 Dec	6451.00	812.25 ₹ 81,225	0 0.00	23.80	0 0	0 0	0 0
5 Dec	6562.50	812.25 ₹ 81,225	0 0.00	21.29	0 0	0 0	0 0

27 Nov	7103.00	812.25 ₹ 81,225	0 0.00	12.10	0 0	0 0	0 0
25 Nov	7138.00	812.25 ₹ 81,225	0 0.00	11.49	0 0	0 0	0 0
24 Nov	7043.50	812.25 ₹ 81,225	0 0.00	12.04	0 0	0 0	0 0
20 Nov	7256.50	812.25 ₹ 81,225	0 0.00	9.90	0 0	0 0	0 0
19 Nov	7411.00	812.25 ₹ 81,225	0 0.00	7.98	0 0	0 0	0 0
18 Nov	7356.00	812.25 ₹ 81,225	0 0.00	8.34	0 0	0 0	0 0
13 Nov	7122.00	812.25 ₹ 81,225	0 0.00	10.21	0 0	0 0	0 0
11 Nov	7144.50	812.25 ₹ 81,225	0 0.00	-	0 0	0 0	0 0
10 Nov	7016.50	812.25 ₹ 81,225	0 0.00	10.62	0 0	0 0	0 0
7 Nov	7227.00	812.25 ₹ 81,225	0 0.00	7.85	0 0	0 0	0 0
29 Oct	8312.50	812.25 ₹ 81,225	0 0.00	-	0 0	0 0	0 0
28 Oct	8526.50	812.25 ₹ 81,225	0 0.00	-	0 0	0 0	0 0
27 Oct	8476.00	812.25 ₹ 81,225	0 0.00	-	0 0	0 0	0 0
24 Oct	8321.50	812.25 ₹ 81,225	0 0.00	-	0 0	0 0	0 0
23 Oct	8300.00	812.25 ₹ 81,225	0 0.00	-	0 0	0 0	0 0
21 Oct	8245.50	812.25 ₹ 81,225	0 0.00	-	0 0	0 0	0 0
20 Oct	8245.00	812.25 ₹ 81,225	0 0.00	-	0 0	0 0	0 0
14 Oct	8204.50	812.25 ₹ 81,225	0 0.00	-	0 0	0 0	0 0
8 Oct	8239.00	812.25 ₹ 81,225	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 8400 expiring on 30DEC2025

Delta for 8400 CE is -

Historical price for 8400 CE is as follows

On 16 Dec AMBER was trading at 6779.50. The strike last trading price was 812.25, 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 15 Dec AMBER was trading at 6801.50. The strike last trading price was 812.25, which was 0 lower than the previous day. The implied volatity was 23.54, the open interest changed by 0 which decreased total open position to 0

On 12 Dec AMBER was trading at 6626.00. The strike last trading price was 812.25, 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 11 Dec AMBER was trading at 6521.50. The strike last trading price was 812.25, 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 Dec AMBER was trading at 6566.50. The strike last trading price was 812.25, which was 0 lower than the previous day. The implied volatity was 23.29, 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 812.25, which was 0 lower than the previous day. The implied volatity was 21.61, 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 812.25, which was 0 lower than the previous day. The implied volatity was 23.80, 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 812.25, which was 0 lower than the previous day. The implied volatity was 21.29, 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 812.25, which was 0 lower than the previous day. The implied volatity was 12.10, 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 812.25, which was 0 lower than the previous day. The implied volatity was 11.49, 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 812.25, which was 0 lower than the previous day. The implied volatity was 12.04, 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 812.25, which was 0 lower than the previous day. The implied volatity was 9.90, 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 812.25, which was 0 lower than the previous day. The implied volatity was 7.98, 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 812.25, which was 0 lower than the previous day. The implied volatity was 8.34, 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 812.25, which was 0 lower than the previous day. The implied volatity was 10.21, 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 812.25, 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 812.25, which was 0 lower than the previous day. The implied volatity was 10.62, 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 812.25, which was 0 lower than the previous day. The implied volatity was 7.85, 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 812.25, 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 28 Oct AMBER was trading at 8526.50. The strike last trading price was 812.25, 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 27 Oct AMBER was trading at 8476.00. The strike last trading price was 812.25, 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 24 Oct AMBER was trading at 8321.50. The strike last trading price was 812.25, 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 23 Oct AMBER was trading at 8300.00. The strike last trading price was 812.25, 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 Oct AMBER was trading at 8245.50. The strike last trading price was 812.25, 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 Oct AMBER was trading at 8245.00. The strike last trading price was 812.25, 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 14 Oct AMBER was trading at 8204.50. The strike last trading price was 812.25, 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 8 Oct AMBER was trading at 8239.00. The strike last trading price was 812.25, 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 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 8400 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	6779.50	1847.6 ₹ 1,84,760	-14.25 -1425.00	-	0 0	0 0	21 2,100
15 Dec	6801.50	1847.6 ₹ 1,84,760	-14.25 -1425.00	-	0 0	0 0	0 0
12 Dec	6626.00	1847.6 ₹ 1,84,760	-14.25 -1425.00	-	0 0	0 0	21 2,100
11 Dec	6521.50	1847.6 ₹ 1,84,760	-14.25 -1425.00	-	0 0	0 0	21 2,100
10 Dec	6566.50	1847.6 ₹ 1,84,760	-14.25 -1425.00	-	6 600	3 300	23 2,300
9 Dec	6682.50	1861.85 ₹ 1,86,185	-118.2 -11820.00	-	7 700	2 200	15 1,500
8 Dec	6451.00	1980.05 ₹ 1,98,005	575.05 57505.00	-	0 0	0 0	13 1,300
5 Dec	6562.50	1980.05 ₹ 1,98,005	575.05 57505.00	-	3 300	0 0	10 1,000
27 Nov	7103.00	1405 ₹ 1,40,500	-90 -9000.00	66.31	1 100	0 0	10 1,000
25 Nov	7138.00	1495 ₹ 1,49,500	-25 -2500.00	80.43	1 100	0 0	10 1,000
24 Nov	7043.50	1520 ₹ 1,52,000	257.25 25725.00	74.25	1 100	0 0	10 1,000
20 Nov	7256.50	1262.75 ₹ 1,26,275	0 0.00	57.09	1 100	0 0	11 1,100
19 Nov	7411.00	1262.75 ₹ 1,26,275	-170.3 -17030.00	-	0 0	0 0	0 0
18 Nov	7356.00	1262.75 ₹ 1,26,275	-170.3 -17030.00	64.52	3 300	0 0	11 1,100
13 Nov	7122.00	1433.05 ₹ 1,43,305	33.05 3305.00	62.44	2 200	1 100	12 1,200
11 Nov	7144.50	1400 ₹ 1,40,000	-439.75 -43975.00	62.59	2 200	0 0	11 1,100
10 Nov	7016.50	1839.75 ₹ 1,83,975	-160.25 -16025.00	96.85	1 100	0 0	11 1,100
7 Nov	7227.00	2000 ₹ 2,00,000	1445 144500.00	123.66	3 300	2 200	11 1,100
29 Oct	8312.50	555 ₹ 55,500	-5 -500.00	42.66	22 2,200	-11 -1,100	11 1,100
28 Oct	8526.50	560 ₹ 56,000	-10 -1000.00	50.10	16 1,600	-10 -1,000	22 2,200
27 Oct	8476.00	570 ₹ 57,000	-96 -9600.00	48.11	35 3,500	-32 -3,200	32 3,200
24 Oct	8321.50	666 ₹ 66,600	-86 -8600.00	49.85	3 300	1 100	64 6,400
23 Oct	8300.00	752 ₹ 75,200	27 2700.00	54.83	51 5,100	44 4,400	63 6,300
21 Oct	8245.50	725 ₹ 72,500	69.15 6915.00	-	0 0	17 1,700	0 0
20 Oct	8245.00	725 ₹ 72,500	69.15 6915.00	50.27	17 1,700	15 1,500	17 1,700
14 Oct	8204.50	996.05 ₹ 99,605	0 0.00	-	0 0	0 0	0 0
8 Oct	8239.00	996.05 ₹ 99,605	0 0.00	0.13	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 8400 expiring on 30DEC2025

Delta for 8400 PE is -

Historical price for 8400 PE is as follows

On 16 Dec AMBER was trading at 6779.50. The strike last trading price was 1847.6, which was -14.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21

On 15 Dec AMBER was trading at 6801.50. The strike last trading price was 1847.6, which was -14.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec AMBER was trading at 6626.00. The strike last trading price was 1847.6, which was -14.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21

On 11 Dec AMBER was trading at 6521.50. The strike last trading price was 1847.6, which was -14.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21

On 10 Dec AMBER was trading at 6566.50. The strike last trading price was 1847.6, which was -14.25 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 23

On 9 Dec AMBER was trading at 6682.50. The strike last trading price was 1861.85, which was -118.2 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 15

On 8 Dec AMBER was trading at 6451.00. The strike last trading price was 1980.05, which was 575.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13

On 5 Dec AMBER was trading at 6562.50. The strike last trading price was 1980.05, which was 575.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 27 Nov AMBER was trading at 7103.00. The strike last trading price was 1405, which was -90 lower than the previous day. The implied volatity was 66.31, the open interest changed by 0 which decreased total open position to 10

On 25 Nov AMBER was trading at 7138.00. The strike last trading price was 1495, which was -25 lower than the previous day. The implied volatity was 80.43, the open interest changed by 0 which decreased total open position to 10

On 24 Nov AMBER was trading at 7043.50. The strike last trading price was 1520, which was 257.25 higher than the previous day. The implied volatity was 74.25, the open interest changed by 0 which decreased total open position to 10

On 20 Nov AMBER was trading at 7256.50. The strike last trading price was 1262.75, which was 0 lower than the previous day. The implied volatity was 57.09, the open interest changed by 0 which decreased total open position to 11

On 19 Nov AMBER was trading at 7411.00. The strike last trading price was 1262.75, which was -170.3 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 1262.75, which was -170.3 lower than the previous day. The implied volatity was 64.52, the open interest changed by 0 which decreased total open position to 11

On 13 Nov AMBER was trading at 7122.00. The strike last trading price was 1433.05, which was 33.05 higher than the previous day. The implied volatity was 62.44, the open interest changed by 1 which increased total open position to 12

On 11 Nov AMBER was trading at 7144.50. The strike last trading price was 1400, which was -439.75 lower than the previous day. The implied volatity was 62.59, the open interest changed by 0 which decreased total open position to 11

On 10 Nov AMBER was trading at 7016.50. The strike last trading price was 1839.75, which was -160.25 lower than the previous day. The implied volatity was 96.85, the open interest changed by 0 which decreased total open position to 11

On 7 Nov AMBER was trading at 7227.00. The strike last trading price was 2000, which was 1445 higher than the previous day. The implied volatity was 123.66, the open interest changed by 2 which increased total open position to 11

On 29 Oct AMBER was trading at 8312.50. The strike last trading price was 555, which was -5 lower than the previous day. The implied volatity was 42.66, the open interest changed by -11 which decreased total open position to 11

On 28 Oct AMBER was trading at 8526.50. The strike last trading price was 560, which was -10 lower than the previous day. The implied volatity was 50.10, the open interest changed by -10 which decreased total open position to 22

On 27 Oct AMBER was trading at 8476.00. The strike last trading price was 570, which was -96 lower than the previous day. The implied volatity was 48.11, the open interest changed by -32 which decreased total open position to 32

On 24 Oct AMBER was trading at 8321.50. The strike last trading price was 666, which was -86 lower than the previous day. The implied volatity was 49.85, the open interest changed by 1 which increased total open position to 64

On 23 Oct AMBER was trading at 8300.00. The strike last trading price was 752, which was 27 higher than the previous day. The implied volatity was 54.83, the open interest changed by 44 which increased total open position to 63

On 21 Oct AMBER was trading at 8245.50. The strike last trading price was 725, which was 69.15 higher than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 0

On 20 Oct AMBER was trading at 8245.00. The strike last trading price was 725, which was 69.15 higher than the previous day. The implied volatity was 50.27, the open interest changed by 15 which increased total open position to 17

On 14 Oct AMBER was trading at 8204.50. The strike last trading price was 996.05, 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 996.05, which was 0 lower than the previous day. The implied volatity was 0.13, 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