COPPER

Copper

1098 -13.85 (-1.25%)

L: 1082.2 H: 1124.9

Back to Option Chain

Historical option data for COPPER
12 Dec 2025 11:58 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

COPPER 23-DEC-2025 1000 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1098.00	96 ₹ 2,40,000	-5.33 -13325.00	-	6 15,000	-6 -15,000	64 1,60,000
11 Dec	1109.30	114 ₹ 2,85,000	5.9 14750.00	46.12	12 30,000	70 1,75,000	70 1,75,000

10 Dec	1084.60	82.5 ₹ 2,06,250	0.15 375.00	-	18 45,000	-11 -27,500	0 0
9 Dec	1078.10	82.5 ₹ 2,06,250	0.15 375.00	33.55	18 45,000	-11 -27,500	76 1,90,000
8 Dec	1097.50	92.88 ₹ 2,32,200	-7.57 -18925.00	-	7 17,500	-1 -2,500	87 2,17,500
5 Dec	1093.40	92.86 ₹ 2,32,150	-0.39 -975.00	-	26 65,000	-15 -37,500	88 2,20,000
4 Dec	1073.75	77.16 ₹ 1,92,900	0.34 850.00	25.76	12 30,000	-5 -12,500	103 2,57,500
3 Dec	1076.50	81 ₹ 2,02,500	27.05 67625.00	28.77	52 1,30,000	-11 -27,500	108 2,70,000
2 Dec	1047.00	51.02 ₹ 1,27,550	-4.9 -12250.00	20.29	26 65,000	3 7,500	119 2,97,500
1 Dec	1050.30	54.14 ₹ 1,35,350	11.16 27900.00	19.73	55 1,37,500	-31 -77,500	116 2,90,000
28 Nov	1012.20	42.75 ₹ 1,06,875	14.57 36425.00	17.92	159 3,97,500	3 7,500	147 3,67,500
27 Nov	1009.50	28.01 ₹ 70,025	-0.23 -575.00	14.39	70 1,75,000	-1 -2,500	144 3,60,000
26 Nov	1010.25	28.1 ₹ 70,250	7.56 18900.00	14.33	225 5,62,500	47 1,17,500	145 3,62,500
25 Nov	1002.15	20.7 ₹ 51,750	2.16 5400.00	13.09	210 5,25,000	-20 -50,000	99 2,47,500
24 Nov	999.25	18.51 ₹ 46,275	-3.93 -9825.00	13.09	146 3,65,000	26 65,000	123 3,07,500
21 Nov	1003.45	22.6 ₹ 56,500	1.07 2675.00	13.48	203 5,07,500	73 1,82,500	89 2,22,500
20 Nov	996.30	20.99 ₹ 52,475	-0.17 -425.00	15.59	23 57,500	6 15,000	16 40,000
19 Nov	1001.50	25 ₹ 62,500	5.78 14450.00	16.44	9 22,500	6 15,000	10 25,000
18 Nov	995.90	19.4 ₹ 48,500	-3.99 -9975.00	14.43	6 15,000	4 10,000	4 10,000
12 Nov	1013.35	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Copper - strike price 1000 expiring on 23DEC2025

Delta for 1000 CE is -

Historical price for 1000 CE is as follows

On 12 Dec COPPER was trading at 1098.00. The strike last trading price was 96, which was -5.33 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 64

On 11 Dec COPPER was trading at 1109.30. The strike last trading price was 114, which was 5.9 higher than the previous day. The implied volatity was 46.12, the open interest changed by 70 which increased total open position to 70

On 10 Dec COPPER was trading at 1084.60. The strike last trading price was 82.5, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 0

On 9 Dec COPPER was trading at 1078.10. The strike last trading price was 82.5, which was 0.15 higher than the previous day. The implied volatity was 33.55, the open interest changed by -11 which decreased total open position to 76

On 8 Dec COPPER was trading at 1097.50. The strike last trading price was 92.88, which was -7.57 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 87

On 5 Dec COPPER was trading at 1093.40. The strike last trading price was 92.86, which was -0.39 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 88

On 4 Dec COPPER was trading at 1073.75. The strike last trading price was 77.16, which was 0.34 higher than the previous day. The implied volatity was 25.76, the open interest changed by -5 which decreased total open position to 103

On 3 Dec COPPER was trading at 1076.50. The strike last trading price was 81, which was 27.05 higher than the previous day. The implied volatity was 28.77, the open interest changed by -11 which decreased total open position to 108

On 2 Dec COPPER was trading at 1047.00. The strike last trading price was 51.02, which was -4.9 lower than the previous day. The implied volatity was 20.29, the open interest changed by 3 which increased total open position to 119

On 1 Dec COPPER was trading at 1050.30. The strike last trading price was 54.14, which was 11.16 higher than the previous day. The implied volatity was 19.73, the open interest changed by -31 which decreased total open position to 116

On 28 Nov COPPER was trading at 1012.20. The strike last trading price was 42.75, which was 14.57 higher than the previous day. The implied volatity was 17.92, the open interest changed by 3 which increased total open position to 147

On 27 Nov COPPER was trading at 1009.50. The strike last trading price was 28.01, which was -0.23 lower than the previous day. The implied volatity was 14.39, the open interest changed by -1 which decreased total open position to 144

On 26 Nov COPPER was trading at 1010.25. The strike last trading price was 28.1, which was 7.56 higher than the previous day. The implied volatity was 14.33, the open interest changed by 47 which increased total open position to 145

On 25 Nov COPPER was trading at 1002.15. The strike last trading price was 20.7, which was 2.16 higher than the previous day. The implied volatity was 13.09, the open interest changed by -20 which decreased total open position to 99

On 24 Nov COPPER was trading at 999.25. The strike last trading price was 18.51, which was -3.93 lower than the previous day. The implied volatity was 13.09, the open interest changed by 26 which increased total open position to 123

On 21 Nov COPPER was trading at 1003.45. The strike last trading price was 22.6, which was 1.07 higher than the previous day. The implied volatity was 13.48, the open interest changed by 73 which increased total open position to 89

On 20 Nov COPPER was trading at 996.30. The strike last trading price was 20.99, which was -0.17 lower than the previous day. The implied volatity was 15.59, the open interest changed by 6 which increased total open position to 16

On 19 Nov COPPER was trading at 1001.50. The strike last trading price was 25, which was 5.78 higher than the previous day. The implied volatity was 16.44, the open interest changed by 6 which increased total open position to 10

On 18 Nov COPPER was trading at 995.90. The strike last trading price was 19.4, which was -3.99 lower than the previous day. The implied volatity was 14.43, the open interest changed by 4 which increased total open position to 4

On 12 Nov COPPER was trading at 1013.35. 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

COPPER 23DEC2025 1000 PE
Delta: -0.03 Vega: 0.14 Theta: -0.18 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1098.00	0.71 ₹ 1,775	-0.14 -350.00	29.14	235 5,87,500	-31 -77,500	278 6,95,000
11 Dec	1109.30	0.85 ₹ 2,125	-0.03 -75.00	31.37	65 1,62,500	-4 -10,000	309 7,72,500
10 Dec	1084.60	1.25 ₹ 3,125	-0.13 -325.00	26.76	114 2,85,000	7 17,500	313 7,82,500
9 Dec	1078.10	1.67 ₹ 4,175	-0.07 -175.00	25.92	173 4,32,500	2 5,000	306 7,65,000
8 Dec	1097.50	1.82 ₹ 4,550	-0.09 -225.00	30.06	117 2,92,500	20 50,000	304 7,60,000
5 Dec	1093.40	1.5 ₹ 3,750	-0.06 -150.00	25.51	177 4,42,500	-17 -42,500	284 7,10,000
4 Dec	1073.75	2.35 ₹ 5,875	-0.02 -50.00	23.27	111 2,77,500	-29 -72,500	301 7,52,500
3 Dec	1076.50	2.65 ₹ 6,625	-1.46 -3650.00	23.91	381 9,52,500	-10 -25,000	330 8,25,000
2 Dec	1047.00	4.2 ₹ 10,500	-0.79 -1975.00	19.31	218 5,45,000	26 65,000	340 8,50,000
1 Dec	1050.30	4.77 ₹ 11,925	-1.29 -3225.00	20.77	375 9,37,500	62 1,55,000	314 7,85,000
28 Nov	1012.20	5.92 ₹ 14,800	-1.56 -3900.00	17.63	325 8,12,500	21 52,500	252 6,30,000
27 Nov	1009.50	7.49 ₹ 18,725	0.02 50.00	14.53	132 3,30,000	41 1,02,500	231 5,77,500
26 Nov	1010.25	7.27 ₹ 18,175	-2.01 -5025.00	13.99	288 7,20,000	45 1,12,500	190 4,75,000
25 Nov	1002.15	9.16 ₹ 22,900	-2.14 -5350.00	12.52	256 6,40,000	4 10,000	146 3,65,000
24 Nov	999.25	11.54 ₹ 28,850	0.55 1375.00	12.98	223 5,57,500	45 1,12,500	146 3,65,000
21 Nov	1003.45	10.92 ₹ 27,300	-3.38 -8450.00	13.50	143 3,57,500	63 1,57,500	100 2,50,000
20 Nov	996.30	14.69 ₹ 36,725	0.95 2375.00	13.85	33 82,500	17 42,500	39 97,500
19 Nov	1001.50	13.63 ₹ 34,075	-2.56 -6400.00	14.48	18 45,000	12 30,000	22 55,000
18 Nov	995.90	15.92 ₹ 39,800	2.22 5550.00	13.96	10 25,000	10 25,000	10 25,000
12 Nov	1013.35	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Copper - strike price 1000 expiring on 23DEC2025

Delta for 1000 PE is -0.03

Historical price for 1000 PE is as follows

On 12 Dec COPPER was trading at 1098.00. The strike last trading price was 0.71, which was -0.14 lower than the previous day. The implied volatity was 29.14, the open interest changed by -31 which decreased total open position to 278

On 11 Dec COPPER was trading at 1109.30. The strike last trading price was 0.85, which was -0.03 lower than the previous day. The implied volatity was 31.37, the open interest changed by -4 which decreased total open position to 309

On 10 Dec COPPER was trading at 1084.60. The strike last trading price was 1.25, which was -0.13 lower than the previous day. The implied volatity was 26.76, the open interest changed by 7 which increased total open position to 313

On 9 Dec COPPER was trading at 1078.10. The strike last trading price was 1.67, which was -0.07 lower than the previous day. The implied volatity was 25.92, the open interest changed by 2 which increased total open position to 306

On 8 Dec COPPER was trading at 1097.50. The strike last trading price was 1.82, which was -0.09 lower than the previous day. The implied volatity was 30.06, the open interest changed by 20 which increased total open position to 304

On 5 Dec COPPER was trading at 1093.40. The strike last trading price was 1.5, which was -0.06 lower than the previous day. The implied volatity was 25.51, the open interest changed by -17 which decreased total open position to 284

On 4 Dec COPPER was trading at 1073.75. The strike last trading price was 2.35, which was -0.02 lower than the previous day. The implied volatity was 23.27, the open interest changed by -29 which decreased total open position to 301

On 3 Dec COPPER was trading at 1076.50. The strike last trading price was 2.65, which was -1.46 lower than the previous day. The implied volatity was 23.91, the open interest changed by -10 which decreased total open position to 330

On 2 Dec COPPER was trading at 1047.00. The strike last trading price was 4.2, which was -0.79 lower than the previous day. The implied volatity was 19.31, the open interest changed by 26 which increased total open position to 340

On 1 Dec COPPER was trading at 1050.30. The strike last trading price was 4.77, which was -1.29 lower than the previous day. The implied volatity was 20.77, the open interest changed by 62 which increased total open position to 314

On 28 Nov COPPER was trading at 1012.20. The strike last trading price was 5.92, which was -1.56 lower than the previous day. The implied volatity was 17.63, the open interest changed by 21 which increased total open position to 252

On 27 Nov COPPER was trading at 1009.50. The strike last trading price was 7.49, which was 0.02 higher than the previous day. The implied volatity was 14.53, the open interest changed by 41 which increased total open position to 231

On 26 Nov COPPER was trading at 1010.25. The strike last trading price was 7.27, which was -2.01 lower than the previous day. The implied volatity was 13.99, the open interest changed by 45 which increased total open position to 190

On 25 Nov COPPER was trading at 1002.15. The strike last trading price was 9.16, which was -2.14 lower than the previous day. The implied volatity was 12.52, the open interest changed by 4 which increased total open position to 146

On 24 Nov COPPER was trading at 999.25. The strike last trading price was 11.54, which was 0.55 higher than the previous day. The implied volatity was 12.98, the open interest changed by 45 which increased total open position to 146

On 21 Nov COPPER was trading at 1003.45. The strike last trading price was 10.92, which was -3.38 lower than the previous day. The implied volatity was 13.50, the open interest changed by 63 which increased total open position to 100

On 20 Nov COPPER was trading at 996.30. The strike last trading price was 14.69, which was 0.95 higher than the previous day. The implied volatity was 13.85, the open interest changed by 17 which increased total open position to 39

On 19 Nov COPPER was trading at 1001.50. The strike last trading price was 13.63, which was -2.56 lower than the previous day. The implied volatity was 14.48, the open interest changed by 12 which increased total open position to 22

On 18 Nov COPPER was trading at 995.90. The strike last trading price was 15.92, which was 2.22 higher than the previous day. The implied volatity was 13.96, the open interest changed by 10 which increased total open position to 10

Related Pages for COPPER

COPPER

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