AMBER

Amber Enterprises (I) Ltd

6681 +95.50 (1.45%)

L: 6565 H: 6705

Back to Option Chain

Historical option data for AMBER
21 Dec 2025 04:16 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 6800 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	6681.00	61.75 ₹ 6,175	5.5 550.00	-	1,557 1,55,700	-72 -7,200	1,148 1,14,800

20 Dec	6681.00	61.75 ₹ 6,175	5.5 550.00	-	1,557 1,55,700	-72 -7,200	1,148 1,14,800
14 Dec	6626.00	90 ₹ 9,000	9.05 905.00	-	2,151 2,15,100	-26 -2,600	1,057 1,05,700
13 Dec	6626.00	90 ₹ 9,000	9.05 905.00	-	2,151 2,15,100	-26 -2,600	1,057 1,05,700
7 Dec	6562.50	120.9 ₹ 12,090	-75 -7500.00	-	3,796 3,79,600	459 45,900	747 74,700
5 Dec	6562.50	120.9 ₹ 12,090	-75 -7500.00	28.62	3,796 3,79,600	462 46,200	747 74,700
30 Nov	7181.00	325.9 ₹ 32,590	37.35 3735.00	-	27 2,700	17 1,700	42 4,200
29 Nov	7181.00	325.9 ₹ 32,590	37.35 3735.00	-	27 2,700	17 1,700	42 4,200
23 Nov	7196.00	436.15 ₹ 43,615	-1255.2 -125520.00	-	1 100	1 100	0 0
22 Nov	7196.00	436.15 ₹ 43,615	-1255.2 -125520.00	-	1 100	1 100	0 0
16 Nov	7376.00	1691.35 ₹ 1,69,135	0 0.00	-	0 0	0 0	0 0
15 Nov	7376.00	1691.35 ₹ 1,69,135	0 0.00	-	0 0	0 0	0 0
14 Nov	7376.00	1691.35 ₹ 1,69,135	0 0.00	-	0 0	0 0	0 0
13 Nov	7122.00	1691.35 ₹ 1,69,135	0 0.00	-	0 0	0 0	0 0
9 Nov	7282.00	1691.35 ₹ 1,69,135	0 0.00	-	0 0	0 0	0 0
8 Nov	7282.00	1691.35 ₹ 1,69,135	0 0.00	-	0 0	0 0	0 0

For Amber Enterprises (I) Ltd - strike price 6800 expiring on 30DEC2025

Delta for 6800 CE is -

Historical price for 6800 CE is as follows

On 21 Dec AMBER was trading at 6681.00. The strike last trading price was 61.75, which was 5.5 higher than the previous day. The implied volatity was -, the open interest changed by -72 which decreased total open position to 1148

On 20 Dec AMBER was trading at 6681.00. The strike last trading price was 61.75, which was 5.5 higher than the previous day. The implied volatity was -, the open interest changed by -72 which decreased total open position to 1148

On 14 Dec AMBER was trading at 6626.00. The strike last trading price was 90, which was 9.05 higher than the previous day. The implied volatity was -, the open interest changed by -26 which decreased total open position to 1057

On 13 Dec AMBER was trading at 6626.00. The strike last trading price was 90, which was 9.05 higher than the previous day. The implied volatity was -, the open interest changed by -26 which decreased total open position to 1057

On 7 Dec AMBER was trading at 6562.50. The strike last trading price was 120.9, which was -75 lower than the previous day. The implied volatity was -, the open interest changed by 459 which increased total open position to 747

On 5 Dec AMBER was trading at 6562.50. The strike last trading price was 120.9, which was -75 lower than the previous day. The implied volatity was 28.62, the open interest changed by 462 which increased total open position to 747

On 30 Nov AMBER was trading at 7181.00. The strike last trading price was 325.9, which was 37.35 higher than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 42

On 29 Nov AMBER was trading at 7181.00. The strike last trading price was 325.9, which was 37.35 higher than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 42

On 23 Nov AMBER was trading at 7196.00. The strike last trading price was 436.15, which was -1255.2 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 22 Nov AMBER was trading at 7196.00. The strike last trading price was 436.15, which was -1255.2 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 16 Nov AMBER was trading at 7376.00. The strike last trading price was 1691.35, 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 Nov AMBER was trading at 7376.00. The strike last trading price was 1691.35, 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 Nov AMBER was trading at 7376.00. The strike last trading price was 1691.35, 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 1691.35, 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 Nov AMBER was trading at 7282.00. The strike last trading price was 1691.35, 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 Nov AMBER was trading at 7282.00. The strike last trading price was 1691.35, 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 6800 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	6681.00	182.8 ₹ 18,280	-75.75 -7575.00	-	73 7,300	-27 -2,700	594 59,400
20 Dec	6681.00	182.8 ₹ 18,280	-75.75 -7575.00	-	73 7,300	-27 -2,700	594 59,400
14 Dec	6626.00	266.5 ₹ 26,650	-86.5 -8650.00	-	54 5,400	2 200	400 40,000
13 Dec	6626.00	266.5 ₹ 26,650	-86.5 -8650.00	-	54 5,400	2 200	400 40,000
7 Dec	6562.50	341.8 ₹ 34,180	91.8 9180.00	-	560 56,000	-42 -4,200	253 25,300
5 Dec	6562.50	341.8 ₹ 34,180	91.8 9180.00	34.45	560 56,000	-45 -4,500	253 25,300
30 Nov	7181.00	149.3 ₹ 14,930	-3.45 -345.00	-	292 29,200	-6 -600	235 23,500
29 Nov	7181.00	149.3 ₹ 14,930	-3.45 -345.00	-	292 29,200	-6 -600	235 23,500
23 Nov	7196.00	163.95 ₹ 16,395	23.05 2305.00	-	33 3,300	16 1,600	159 15,900
22 Nov	7196.00	163.95 ₹ 16,395	23.05 2305.00	-	33 3,300	16 1,600	159 15,900
16 Nov	7376.00	159.85 ₹ 15,985	-74.2 -7420.00	-	44 4,400	21 2,100	101 10,100
15 Nov	7376.00	159.85 ₹ 15,985	-74.2 -7420.00	-	44 4,400	21 2,100	101 10,100
14 Nov	7376.00	159.85 ₹ 15,985	-74.2 -7420.00	-	44 4,400	21 2,100	101 10,100
13 Nov	7122.00	230 ₹ 23,000	28 2800.00	-	11 1,100	4 400	82 8,200
9 Nov	7282.00	375.95 ₹ 37,595	76.55 7655.00	-	30 3,000	10 1,000	10 1,000
8 Nov	7282.00	375.95 ₹ 37,595	76.55 7655.00	-	30 3,000	10 1,000	10 1,000

For Amber Enterprises (I) Ltd - strike price 6800 expiring on 30DEC2025

Delta for 6800 PE is -

Historical price for 6800 PE is as follows

On 21 Dec AMBER was trading at 6681.00. The strike last trading price was 182.8, which was -75.75 lower than the previous day. The implied volatity was -, the open interest changed by -27 which decreased total open position to 594

On 20 Dec AMBER was trading at 6681.00. The strike last trading price was 182.8, which was -75.75 lower than the previous day. The implied volatity was -, the open interest changed by -27 which decreased total open position to 594

On 14 Dec AMBER was trading at 6626.00. The strike last trading price was 266.5, which was -86.5 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 400

On 13 Dec AMBER was trading at 6626.00. The strike last trading price was 266.5, which was -86.5 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 400

On 7 Dec AMBER was trading at 6562.50. The strike last trading price was 341.8, which was 91.8 higher than the previous day. The implied volatity was -, the open interest changed by -42 which decreased total open position to 253

On 5 Dec AMBER was trading at 6562.50. The strike last trading price was 341.8, which was 91.8 higher than the previous day. The implied volatity was 34.45, the open interest changed by -45 which decreased total open position to 253

On 30 Nov AMBER was trading at 7181.00. The strike last trading price was 149.3, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 235

On 29 Nov AMBER was trading at 7181.00. The strike last trading price was 149.3, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 235

On 23 Nov AMBER was trading at 7196.00. The strike last trading price was 163.95, which was 23.05 higher than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 159

On 22 Nov AMBER was trading at 7196.00. The strike last trading price was 163.95, which was 23.05 higher than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 159

On 16 Nov AMBER was trading at 7376.00. The strike last trading price was 159.85, which was -74.2 lower than the previous day. The implied volatity was -, the open interest changed by 21 which increased total open position to 101

On 15 Nov AMBER was trading at 7376.00. The strike last trading price was 159.85, which was -74.2 lower than the previous day. The implied volatity was -, the open interest changed by 21 which increased total open position to 101

On 14 Nov AMBER was trading at 7376.00. The strike last trading price was 159.85, which was -74.2 lower than the previous day. The implied volatity was -, the open interest changed by 21 which increased total open position to 101

On 13 Nov AMBER was trading at 7122.00. The strike last trading price was 230, which was 28 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 82

On 9 Nov AMBER was trading at 7282.00. The strike last trading price was 375.95, which was 76.55 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 10

On 8 Nov AMBER was trading at 7282.00. The strike last trading price was 375.95, which was 76.55 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 10

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