COPPER

Copper

1092.3 +13.10 (1.21%)

L: 1084.35 H: 1094.75

Back to Option Chain

Historical option data for COPPER
10 Dec 2025 07:09 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 1060 CE
Delta: 0.75 Vega: 0.67 Theta: -0.60 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
10 Dec	1092.20	39.99 ₹ 99,975	9.3 23250.00	24.03	16 40,000	-3 -7,500	83 2,07,500
9 Dec	1078.10	30.27 ₹ 75,675	-0.42 -1050.00	23.66	67 1,67,500	-2 -5,000	86 2,15,000

8 Dec	1097.50	43.71 ₹ 1,09,275	1.86 4650.00	22.17	48 1,20,000	-14 -35,000	88 2,20,000
5 Dec	1093.40	42.97 ₹ 1,07,425	0.77 1925.00	23.36	111 2,77,500	-27 -67,500	102 2,55,000
4 Dec	1073.75	30.43 ₹ 76,075	-0.11 -275.00	23.45	238 5,95,000	-40 -1,00,000	129 3,22,500
3 Dec	1076.50	33.29 ₹ 83,225	17.14 42850.00	23.94	932 23,30,000	8 20,000	169 4,22,500
2 Dec	1047.00	16.35 ₹ 40,875	-2.54 -6350.00	22.12	512 12,80,000	23 57,500	161 4,02,500
1 Dec	1050.30	19.24 ₹ 48,100	8.59 21475.00	23.02	613 15,32,500	56 1,40,000	138 3,45,000
28 Nov	1012.20	10.02 ₹ 25,050	5.38 13450.00	17.78	255 6,37,500	56 1,40,000	82 2,05,000
27 Nov	1009.50	5 ₹ 12,500	2 5000.00	16.47	28 70,000	21 52,500	26 65,000
26 Nov	1010.25	3.35 ₹ 8,375	1.71 4275.00	14.05	4 10,000	5 12,500	5 12,500
21 Nov	1003.45	2.5 ₹ 6,250	0.53 1325.00	13.47	3 7,500	3 7,500	3 7,500

For Copper - strike price 1060 expiring on 23DEC2025

Delta for 1060 CE is 0.75

Historical price for 1060 CE is as follows

On 10 Dec COPPER was trading at 1092.20. The strike last trading price was 39.99, which was 9.3 higher than the previous day. The implied volatity was 24.03, the open interest changed by -3 which decreased total open position to 83

On 9 Dec COPPER was trading at 1078.10. The strike last trading price was 30.27, which was -0.42 lower than the previous day. The implied volatity was 23.66, the open interest changed by -2 which decreased total open position to 86

On 8 Dec COPPER was trading at 1097.50. The strike last trading price was 43.71, which was 1.86 higher than the previous day. The implied volatity was 22.17, the open interest changed by -14 which decreased total open position to 88

On 5 Dec COPPER was trading at 1093.40. The strike last trading price was 42.97, which was 0.77 higher than the previous day. The implied volatity was 23.36, the open interest changed by -27 which decreased total open position to 102

On 4 Dec COPPER was trading at 1073.75. The strike last trading price was 30.43, which was -0.11 lower than the previous day. The implied volatity was 23.45, the open interest changed by -40 which decreased total open position to 129

On 3 Dec COPPER was trading at 1076.50. The strike last trading price was 33.29, which was 17.14 higher than the previous day. The implied volatity was 23.94, the open interest changed by 8 which increased total open position to 169

On 2 Dec COPPER was trading at 1047.00. The strike last trading price was 16.35, which was -2.54 lower than the previous day. The implied volatity was 22.12, the open interest changed by 23 which increased total open position to 161

On 1 Dec COPPER was trading at 1050.30. The strike last trading price was 19.24, which was 8.59 higher than the previous day. The implied volatity was 23.02, the open interest changed by 56 which increased total open position to 138

On 28 Nov COPPER was trading at 1012.20. The strike last trading price was 10.02, which was 5.38 higher than the previous day. The implied volatity was 17.78, the open interest changed by 56 which increased total open position to 82

On 27 Nov COPPER was trading at 1009.50. The strike last trading price was 5, which was 2 higher than the previous day. The implied volatity was 16.47, the open interest changed by 21 which increased total open position to 26

On 26 Nov COPPER was trading at 1010.25. The strike last trading price was 3.35, which was 1.71 higher than the previous day. The implied volatity was 14.05, the open interest changed by 5 which increased total open position to 5

On 21 Nov COPPER was trading at 1003.45. The strike last trading price was 2.5, which was 0.53 higher than the previous day. The implied volatity was 13.47, the open interest changed by 3 which increased total open position to 3

COPPER 23DEC2025 1060 PE
Delta: -0.23 Vega: 0.64 Theta: -0.52 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
10 Dec	1092.20	6.32 ₹ 15,800	-4.36 -10900.00	21.93	135 3,37,500	-13 -32,500	163 4,07,500
9 Dec	1078.10	11.35 ₹ 28,375	0.67 1675.00	22.62	301 7,52,500	40 1,00,000	176 4,40,000
8 Dec	1097.50	8.35 ₹ 20,875	-0.32 -800.00	25.32	189 4,72,500	-24 -60,000	136 3,40,000
5 Dec	1093.40	9.6 ₹ 24,000	0.06 150.00	23.40	308 7,70,000	29 72,500	160 4,00,000
4 Dec	1073.75	17.65 ₹ 44,125	0.54 1350.00	24.47	348 8,70,000	19 47,500	131 3,27,500
3 Dec	1076.50	16.48 ₹ 41,200	-4.94 -12350.00	23.83	382 9,55,000	112 2,80,000	112 2,80,000
2 Dec	1047.00	29 ₹ 72,500	0 0.00	-	1 2,500	1 2,500	0 0
1 Dec	1050.30	29 ₹ 72,500	-0.61 -1525.00	22.78	1 2,500	1 2,500	1 2,500
28 Nov	1012.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Nov	1009.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
26 Nov	1010.25	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

For Copper - strike price 1060 expiring on 23DEC2025

Delta for 1060 PE is -0.23

Historical price for 1060 PE is as follows

On 10 Dec COPPER was trading at 1092.20. The strike last trading price was 6.32, which was -4.36 lower than the previous day. The implied volatity was 21.93, the open interest changed by -13 which decreased total open position to 163

On 9 Dec COPPER was trading at 1078.10. The strike last trading price was 11.35, which was 0.67 higher than the previous day. The implied volatity was 22.62, the open interest changed by 40 which increased total open position to 176

On 8 Dec COPPER was trading at 1097.50. The strike last trading price was 8.35, which was -0.32 lower than the previous day. The implied volatity was 25.32, the open interest changed by -24 which decreased total open position to 136

On 5 Dec COPPER was trading at 1093.40. The strike last trading price was 9.6, which was 0.06 higher than the previous day. The implied volatity was 23.40, the open interest changed by 29 which increased total open position to 160

On 4 Dec COPPER was trading at 1073.75. The strike last trading price was 17.65, which was 0.54 higher than the previous day. The implied volatity was 24.47, the open interest changed by 19 which increased total open position to 131

On 3 Dec COPPER was trading at 1076.50. The strike last trading price was 16.48, which was -4.94 lower than the previous day. The implied volatity was 23.83, the open interest changed by 112 which increased total open position to 112

On 2 Dec COPPER was trading at 1047.00. The strike last trading price was 29, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 1 Dec COPPER was trading at 1050.30. The strike last trading price was 29, which was -0.61 lower than the previous day. The implied volatity was 22.78, the open interest changed by 1 which increased total open position to 1

On 28 Nov COPPER was trading at 1012.20. 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 27 Nov COPPER was trading at 1009.50. 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 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 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

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