COPPER

Copper

1093.4 +19.80 (1.84%)

L: 1076.95 H: 1096.7

Back to Option Chain

Historical option data for COPPER
05 Dec 2025 11:59 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 1050 CE
Delta: 0.80 Vega: 0.68 Theta: -0.41 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	1093.40	49.5 ₹ 1,23,750	0.22 550.00	22.04	80 2,00,000	-13 -32,500	86 2,15,000
4 Dec	1073.75	36.47 ₹ 91,175	-0.01 -25.00	23.29	94 2,35,000	-23 -57,500	99 2,47,500
3 Dec	1076.50	39.49 ₹ 98,725	19.63 49075.00	23.83	762 19,05,000	-144 -3,60,000	122 3,05,000
2 Dec	1047.00	19.11 ₹ 47,775	-4.18 -10450.00	20.59	905 22,62,500	30 75,000	266 6,65,000
1 Dec	1050.30	22.78 ₹ 56,950	8.61 21525.00	22.04	922 23,05,000	112 2,80,000	236 5,90,000
28 Nov	1012.20	13.75 ₹ 34,375	7.27 18175.00	18.03	369 9,22,500	79 1,97,500	124 3,10,000
27 Nov	1009.50	6.02 ₹ 15,050	0.66 1650.00	15.14	63 1,57,500	8 20,000	45 1,12,500
26 Nov	1010.25	5.32 ₹ 13,300	1.81 4525.00	14.10	73 1,82,500	15 37,500	37 92,500
25 Nov	1002.15	3.5 ₹ 8,750	0.66 1650.00	13.96	21 52,500	6 15,000	22 55,000
24 Nov	999.25	2.65 ₹ 6,625	-0.9 -2250.00	13.41	10 25,000	8 20,000	16 40,000

21 Nov	1003.45	3.6 ₹ 9,000	-0.3 -750.00	13.04	8 20,000	6 15,000	8 20,000
20 Nov	996.30	3.8 ₹ 9,500	-0.56 -1400.00	14.76	2 5,000	2 5,000	2 5,000

For Copper - strike price 1050 expiring on 23DEC2025

Delta for 1050 CE is 0.80

Historical price for 1050 CE is as follows

On 5 Dec COPPER was trading at 1093.40. The strike last trading price was 49.5, which was 0.22 higher than the previous day. The implied volatity was 22.04, the open interest changed by -13 which decreased total open position to 86

On 4 Dec COPPER was trading at 1073.75. The strike last trading price was 36.47, which was -0.01 lower than the previous day. The implied volatity was 23.29, the open interest changed by -23 which decreased total open position to 99

On 3 Dec COPPER was trading at 1076.50. The strike last trading price was 39.49, which was 19.63 higher than the previous day. The implied volatity was 23.83, the open interest changed by -144 which decreased total open position to 122

On 2 Dec COPPER was trading at 1047.00. The strike last trading price was 19.11, which was -4.18 lower than the previous day. The implied volatity was 20.59, the open interest changed by 30 which increased total open position to 266

On 1 Dec COPPER was trading at 1050.30. The strike last trading price was 22.78, which was 8.61 higher than the previous day. The implied volatity was 22.04, the open interest changed by 112 which increased total open position to 236

On 28 Nov COPPER was trading at 1012.20. The strike last trading price was 13.75, which was 7.27 higher than the previous day. The implied volatity was 18.03, the open interest changed by 79 which increased total open position to 124

On 27 Nov COPPER was trading at 1009.50. The strike last trading price was 6.02, which was 0.66 higher than the previous day. The implied volatity was 15.14, the open interest changed by 8 which increased total open position to 45

On 26 Nov COPPER was trading at 1010.25. The strike last trading price was 5.32, which was 1.81 higher than the previous day. The implied volatity was 14.10, the open interest changed by 15 which increased total open position to 37

On 25 Nov COPPER was trading at 1002.15. The strike last trading price was 3.5, which was 0.66 higher than the previous day. The implied volatity was 13.96, the open interest changed by 6 which increased total open position to 22

On 24 Nov COPPER was trading at 999.25. The strike last trading price was 2.65, which was -0.9 lower than the previous day. The implied volatity was 13.41, the open interest changed by 8 which increased total open position to 16

On 21 Nov COPPER was trading at 1003.45. The strike last trading price was 3.6, which was -0.3 lower than the previous day. The implied volatity was 13.04, the open interest changed by 6 which increased total open position to 8

On 20 Nov COPPER was trading at 996.30. The strike last trading price was 3.8, which was -0.56 lower than the previous day. The implied volatity was 14.76, the open interest changed by 2 which increased total open position to 2

COPPER 23DEC2025 1050 PE
Delta: -0.20 Vega: 0.69 Theta: -0.42 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	1093.40	6.25 ₹ 15,625	-0.34 -850.00	22.26	479 11,97,500	46 1,15,000	248 6,20,000
4 Dec	1073.75	12.72 ₹ 31,800	0.08 200.00	23.29	352 8,80,000	6 15,000	202 5,05,000
3 Dec	1076.50	12.8 ₹ 32,000	-9.5 -23750.00	23.84	705 17,62,500	123 3,07,500	196 4,90,000
2 Dec	1047.00	22.6 ₹ 56,500	-0.35 -875.00	20.47	300 7,50,000	22 55,000	73 1,82,500
1 Dec	1050.30	23.17 ₹ 57,925	-4.67 -11675.00	22.41	139 3,47,500	48 1,20,000	51 1,27,500
28 Nov	1012.20	29 ₹ 72,500	-9.41 -23525.00	19.78	4 10,000	2 5,000	3 7,500
27 Nov	1009.50	35 ₹ 87,500	1.23 3075.00	14.76	2 5,000	1 2,500	1 2,500
26 Nov	1010.25	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
25 Nov	1002.15	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Nov	999.25	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Nov	1003.45	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Nov	996.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Copper - strike price 1050 expiring on 23DEC2025

Delta for 1050 PE is -0.20

Historical price for 1050 PE is as follows

On 5 Dec COPPER was trading at 1093.40. The strike last trading price was 6.25, which was -0.34 lower than the previous day. The implied volatity was 22.26, the open interest changed by 46 which increased total open position to 248

On 4 Dec COPPER was trading at 1073.75. The strike last trading price was 12.72, which was 0.08 higher than the previous day. The implied volatity was 23.29, the open interest changed by 6 which increased total open position to 202

On 3 Dec COPPER was trading at 1076.50. The strike last trading price was 12.8, which was -9.5 lower than the previous day. The implied volatity was 23.84, the open interest changed by 123 which increased total open position to 196

On 2 Dec COPPER was trading at 1047.00. The strike last trading price was 22.6, which was -0.35 lower than the previous day. The implied volatity was 20.47, the open interest changed by 22 which increased total open position to 73

On 1 Dec COPPER was trading at 1050.30. The strike last trading price was 23.17, which was -4.67 lower than the previous day. The implied volatity was 22.41, the open interest changed by 48 which increased total open position to 51

On 28 Nov COPPER was trading at 1012.20. The strike last trading price was 29, which was -9.41 lower than the previous day. The implied volatity was 19.78, the open interest changed by 2 which increased total open position to 3

On 27 Nov COPPER was trading at 1009.50. The strike last trading price was 35, which was 1.23 higher than the previous day. The implied volatity was 14.76, the open interest changed by 1 which increased total open position to 1

On 26 Nov COPPER was trading at 1010.25. 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 25 Nov COPPER was trading at 1002.15. 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 24 Nov COPPER was trading at 999.25. 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 21 Nov COPPER was trading at 1003.45. 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 20 Nov COPPER was trading at 996.30. 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

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