COPPER

Copper

1078.45 -18.60 (-1.70%)

L: 1075.35 H: 1093.85

Back to Option Chain

Historical option data for COPPER
09 Dec 2025 12:09 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 1070 CE
Delta: 0.57 Vega: 0.85 Theta: -0.67 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1079.00	24.4 ₹ 61,000	-10.37 -25925.00	23.28	40 1,00,000	14 35,000	119 2,97,500
8 Dec	1097.50	37.75 ₹ 94,375	2.98 7450.00	24.04	59 1,47,500	-14 -35,000	105 2,62,500
5 Dec	1093.40	35.48 ₹ 88,700	0.04 100.00	22.62	268 6,70,000	-70 -1,75,000	119 2,97,500

4 Dec	1073.75	25.61 ₹ 64,025	-0.02 -50.00	24.14	617 15,42,500	7 17,500	189 4,72,500
3 Dec	1076.50	28.1 ₹ 70,250	14.95 37375.00	24.79	1,437 35,92,500	49 1,22,500	182 4,55,000
2 Dec	1047.00	12.62 ₹ 31,550	-2.4 -6000.00	22.15	435 10,87,500	46 1,15,000	133 3,32,500
1 Dec	1050.30	15 ₹ 37,500	11.09 27725.00	22.68	384 9,60,000	87 2,17,500	87 2,17,500

For Copper - strike price 1070 expiring on 23DEC2025

Delta for 1070 CE is 0.57

Historical price for 1070 CE is as follows

On 9 Dec COPPER was trading at 1079.00. The strike last trading price was 24.4, which was -10.37 lower than the previous day. The implied volatity was 23.28, the open interest changed by 14 which increased total open position to 119

On 8 Dec COPPER was trading at 1097.50. The strike last trading price was 37.75, which was 2.98 higher than the previous day. The implied volatity was 24.04, the open interest changed by -14 which decreased total open position to 105

On 5 Dec COPPER was trading at 1093.40. The strike last trading price was 35.48, which was 0.04 higher than the previous day. The implied volatity was 22.62, the open interest changed by -70 which decreased total open position to 119

On 4 Dec COPPER was trading at 1073.75. The strike last trading price was 25.61, which was -0.02 lower than the previous day. The implied volatity was 24.14, the open interest changed by 7 which increased total open position to 189

On 3 Dec COPPER was trading at 1076.50. The strike last trading price was 28.1, which was 14.95 higher than the previous day. The implied volatity was 24.79, the open interest changed by 49 which increased total open position to 182

On 2 Dec COPPER was trading at 1047.00. The strike last trading price was 12.62, which was -2.4 lower than the previous day. The implied volatity was 22.15, the open interest changed by 46 which increased total open position to 133

On 1 Dec COPPER was trading at 1050.30. The strike last trading price was 15, which was 11.09 higher than the previous day. The implied volatity was 22.68, the open interest changed by 87 which increased total open position to 87

COPPER 23DEC2025 1070 PE
Delta: -0.42 Vega: 0.85 Theta: -0.64 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1079.00	15.2 ₹ 38,000	4.27 10675.00	22.10	113 2,82,500	-3 -7,500	184 4,60,000
8 Dec	1097.50	10.81 ₹ 27,025	-0.12 -300.00	24.76	212 5,30,000	56 1,40,000	187 4,67,500
5 Dec	1093.40	12.2 ₹ 30,500	-0.63 -1575.00	22.76	442 11,05,000	-9 -22,500	131 3,27,500
4 Dec	1073.75	21.53 ₹ 53,825	-0.19 -475.00	23.80	452 11,30,000	58 1,45,000	140 3,50,000
3 Dec	1076.50	21.32 ₹ 53,300	-7.07 -17675.00	24.02	390 9,75,000	82 2,05,000	82 2,05,000
2 Dec	1047.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
1 Dec	1050.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Copper - strike price 1070 expiring on 23DEC2025

Delta for 1070 PE is -0.42

Historical price for 1070 PE is as follows

On 9 Dec COPPER was trading at 1079.00. The strike last trading price was 15.2, which was 4.27 higher than the previous day. The implied volatity was 22.10, the open interest changed by -3 which decreased total open position to 184

On 8 Dec COPPER was trading at 1097.50. The strike last trading price was 10.81, which was -0.12 lower than the previous day. The implied volatity was 24.76, the open interest changed by 56 which increased total open position to 187

On 5 Dec COPPER was trading at 1093.40. The strike last trading price was 12.2, which was -0.63 lower than the previous day. The implied volatity was 22.76, the open interest changed by -9 which decreased total open position to 131

On 4 Dec COPPER was trading at 1073.75. The strike last trading price was 21.53, which was -0.19 lower than the previous day. The implied volatity was 23.80, the open interest changed by 58 which increased total open position to 140

On 3 Dec COPPER was trading at 1076.50. The strike last trading price was 21.32, which was -7.07 lower than the previous day. The implied volatity was 24.02, the open interest changed by 82 which increased total open position to 82

On 2 Dec COPPER was trading at 1047.00. 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 1 Dec COPPER was trading at 1050.30. 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