COPPER

Copper

1292.3 +9.25 (0.72%)

L: 1271.3 H: 1302.55

Back to Option Chain

Historical option data for COPPER
04 Feb 2026 11:06 AM IST

Strike Price

Expiry

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

Call
Put

Per Lot

COPPER 20-FEB-2026 1300 CE
Delta: 0.51 Vega: 1.1 Theta: -2 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
4 Feb	1292.30	63.32 ₹ 1,58,300	4.39 10975.00	60.59	580 14,50,000	43 1,07,500	1,177 29,42,500
3 Feb	1286.00	59.9 ₹ 1,49,750	0.97 2425.00	59.52	3,818 95,45,000	356 8,90,000	1,134 28,35,000
2 Feb	1216.70	39.38 ₹ 98,450	-0.77 -1925.00	65.74	3,107 77,67,500	91 2,27,500	778 19,45,000
1 Feb	1233.00	54.1 ₹ 1,35,250	-17.8 -44500.00	71.43	1,414 35,35,000	235 5,87,500	687 17,17,500
30 Jan	1337.80	60.01 ₹ 1,50,025	-11.89 -29725.00	54.31	1,494 37,35,000	141 3,52,500	453 11,32,500

29 Jan	1381.00	140.07 ₹ 3,50,175	-0.91 -2275.00	53.44	1,997 49,92,500	-168 -4,20,000	312 7,80,000
28 Jan	1277.00	56.7 ₹ 1,41,750	0.79 1975.00	33.77	828 20,70,000	-14 -35,000	489 12,22,500
27 Jan	1269.40	51.3 ₹ 1,28,250	0.34 850.00	34.71	888 22,20,000	5 12,500	503 12,57,500
23 Jan	1282.00	57 ₹ 1,42,500	0.91 2275.00	32.69	1,142 28,55,000	63 1,57,500	383 9,57,500
22 Jan	1273.70	50.49 ₹ 1,26,225	-12.29 -30725.00	32.65	832 20,80,000	62 1,55,000	348 8,70,000
21 Jan	1277.50	61.8 ₹ 1,54,500	-0.98 -2450.00	39.47	52 1,30,000	2 5,000	43 1,07,500
20 Jan	1286.00	60 ₹ 1,50,000	-2.93 -7325.00	33.48	8 20,000	2 5,000	9 22,500
19 Jan	1302.00	71.5 ₹ 1,78,750	3.62 9050.00	36.1	4 10,000	3 7,500	7 17,500
16 Jan	1290.00	70 ₹ 1,75,000	-5.52 -13800.00	38.41	5 12,500	4 10,000	4 10,000
15 Jan	1310.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Jan	1281.40	- ₹ NaN	- NaN	-	0 0	0 0	0 0
8 Jan	1265.10	- ₹ NaN	- NaN	-	0 0	0 0	0 0
7 Jan	1309.80	- ₹ NaN	- NaN	-	0 0	0 0	0 0
6 Jan	1336.65	- ₹ NaN	- NaN	-	0 0	0 0	0 0
5 Jan	1313.90	- ₹ NaN	- NaN	-	0 0	0 0	0 0
2 Jan	1288.85	- ₹ NaN	- NaN	-	0 0	0 0	0 0
31 Dec	1280.00	- ₹ NaN	- NaN	-	0 0	0 0	0 0
30 Dec	1290.00	- ₹ NaN	- NaN	-	0 0	0 0	0 0
29 Dec	1203.00	- ₹ NaN	- NaN	-	0 0	0 0	0 0

For Copper - strike price 1300 expiring on 20FEB2026

Delta for 1300 CE is 0.51

Historical price for 1300 CE is as follows

On 4 Feb COPPER was trading at 1292.30. The strike last trading price was 63.32, which was 4.39 higher than the previous day. The implied volatity was 60.59, the open interest changed by 43 which increased total open position to 1177

On 3 Feb COPPER was trading at 1286.00. The strike last trading price was 59.9, which was 0.97 higher than the previous day. The implied volatity was 59.52, the open interest changed by 356 which increased total open position to 1134

On 2 Feb COPPER was trading at 1216.70. The strike last trading price was 39.38, which was -0.77 lower than the previous day. The implied volatity was 65.74, the open interest changed by 91 which increased total open position to 778

On 1 Feb COPPER was trading at 1233.00. The strike last trading price was 54.1, which was -17.8 lower than the previous day. The implied volatity was 71.43, the open interest changed by 235 which increased total open position to 687

On 30 Jan COPPER was trading at 1337.80. The strike last trading price was 60.01, which was -11.89 lower than the previous day. The implied volatity was 54.31, the open interest changed by 141 which increased total open position to 453

On 29 Jan COPPER was trading at 1381.00. The strike last trading price was 140.07, which was -0.91 lower than the previous day. The implied volatity was 53.44, the open interest changed by -168 which decreased total open position to 312

On 28 Jan COPPER was trading at 1277.00. The strike last trading price was 56.7, which was 0.79 higher than the previous day. The implied volatity was 33.77, the open interest changed by -14 which decreased total open position to 489

On 27 Jan COPPER was trading at 1269.40. The strike last trading price was 51.3, which was 0.34 higher than the previous day. The implied volatity was 34.71, the open interest changed by 5 which increased total open position to 503

On 23 Jan COPPER was trading at 1282.00. The strike last trading price was 57, which was 0.91 higher than the previous day. The implied volatity was 32.69, the open interest changed by 63 which increased total open position to 383

On 22 Jan COPPER was trading at 1273.70. The strike last trading price was 50.49, which was -12.29 lower than the previous day. The implied volatity was 32.65, the open interest changed by 62 which increased total open position to 348

On 21 Jan COPPER was trading at 1277.50. The strike last trading price was 61.8, which was -0.98 lower than the previous day. The implied volatity was 39.47, the open interest changed by 2 which increased total open position to 43

On 20 Jan COPPER was trading at 1286.00. The strike last trading price was 60, which was -2.93 lower than the previous day. The implied volatity was 33.48, the open interest changed by 2 which increased total open position to 9

On 19 Jan COPPER was trading at 1302.00. The strike last trading price was 71.5, which was 3.62 higher than the previous day. The implied volatity was 36.1, the open interest changed by 3 which increased total open position to 7

On 16 Jan COPPER was trading at 1290.00. The strike last trading price was 70, which was -5.52 lower than the previous day. The implied volatity was 38.41, the open interest changed by 4 which increased total open position to 4

On 15 Jan COPPER was trading at 1310.00. 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 9 Jan COPPER was trading at 1281.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Jan COPPER was trading at 1265.10. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Jan COPPER was trading at 1309.80. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 6 Jan COPPER was trading at 1336.65. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 5 Jan COPPER was trading at 1313.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Jan COPPER was trading at 1288.85. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 31 Dec COPPER was trading at 1280.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 30 Dec COPPER was trading at 1290.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 29 Dec COPPER was trading at 1203.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

COPPER 20FEB2026 1300 PE
Delta: -0.49 Vega: 1.1 Theta: -1.92 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
4 Feb	1292.30	68.36 ₹ 1,70,900	-5.07 -12675.00	58.18	108 2,70,000	25 62,500	596 14,90,000
3 Feb	1286.00	73 ₹ 1,82,500	-0.43 -1075.00	58.72	718 17,95,000	67 1,67,500	571 14,27,500
2 Feb	1216.70	118.47 ₹ 2,96,175	-0.48 -1200.00	61.54	455 11,37,500	-60 -1,50,000	504 12,60,000
1 Feb	1233.00	119 ₹ 2,97,500	42.41 106025.00	69.53	518 12,95,000	-139 -3,47,500	564 14,10,000
30 Jan	1337.80	77 ₹ 1,92,500	0.41 1025.00	55.52	3,933 98,32,500	-2 -5,000	703 17,57,500
29 Jan	1381.00	25.28 ₹ 63,200	-1.39 -3475.00	49.94	3,931 98,27,500	253 6,32,500	705 17,62,500
28 Jan	1277.00	33.4 ₹ 83,500	-0.13 -325.00	33.15	515 12,87,500	48 1,20,000	457 11,42,500
27 Jan	1269.40	40.6 ₹ 1,01,500	-1.33 -3325.00	33.62	644 16,10,000	39 97,500	410 10,25,000
23 Jan	1282.00	38.88 ₹ 97,200	0.07 175.00	32.61	569 14,22,500	33 82,500	269 6,72,500
22 Jan	1273.70	43 ₹ 1,07,500	-6.53 -16325.00	30.92	363 9,07,500	31 77,500	223 5,57,500
21 Jan	1277.50	53 ₹ 1,32,500	3.47 8675.00	37.26	48 1,20,000	2 5,000	51 1,27,500
20 Jan	1286.00	38 ₹ 95,000	-0.48 -1200.00	30.11	14 35,000	1 2,500	0 0
19 Jan	1302.00	45 ₹ 1,12,500	0 0.00	37.28	2 5,000	1 2,500	2 5,000
16 Jan	1290.00	40.68 ₹ 1,01,700	0 0.00	29.51	1 2,500	1 2,500	1 2,500
15 Jan	1310.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Jan	1281.40	- ₹ NaN	- NaN	-	0 0	0 0	0 0
8 Jan	1265.10	- ₹ NaN	- NaN	-	0 0	0 0	0 0
7 Jan	1309.80	- ₹ NaN	- NaN	-	0 0	0 0	0 0
6 Jan	1336.65	- ₹ NaN	- NaN	-	0 0	0 0	0 0
5 Jan	1313.90	- ₹ NaN	- NaN	-	0 0	0 0	0 0
2 Jan	1288.85	- ₹ NaN	- NaN	-	0 0	0 0	0 0
31 Dec	1280.00	- ₹ NaN	- NaN	-	0 0	0 0	0 0
30 Dec	1290.00	- ₹ NaN	- NaN	-	0 0	0 0	0 0
29 Dec	1203.00	- ₹ NaN	- NaN	-	0 0	0 0	0 0

For Copper - strike price 1300 expiring on 20FEB2026

Delta for 1300 PE is -0.49

Historical price for 1300 PE is as follows

On 4 Feb COPPER was trading at 1292.30. The strike last trading price was 68.36, which was -5.07 lower than the previous day. The implied volatity was 58.18, the open interest changed by 25 which increased total open position to 596

On 3 Feb COPPER was trading at 1286.00. The strike last trading price was 73, which was -0.43 lower than the previous day. The implied volatity was 58.72, the open interest changed by 67 which increased total open position to 571

On 2 Feb COPPER was trading at 1216.70. The strike last trading price was 118.47, which was -0.48 lower than the previous day. The implied volatity was 61.54, the open interest changed by -60 which decreased total open position to 504

On 1 Feb COPPER was trading at 1233.00. The strike last trading price was 119, which was 42.41 higher than the previous day. The implied volatity was 69.53, the open interest changed by -139 which decreased total open position to 564

On 30 Jan COPPER was trading at 1337.80. The strike last trading price was 77, which was 0.41 higher than the previous day. The implied volatity was 55.52, the open interest changed by -2 which decreased total open position to 703

On 29 Jan COPPER was trading at 1381.00. The strike last trading price was 25.28, which was -1.39 lower than the previous day. The implied volatity was 49.94, the open interest changed by 253 which increased total open position to 705

On 28 Jan COPPER was trading at 1277.00. The strike last trading price was 33.4, which was -0.13 lower than the previous day. The implied volatity was 33.15, the open interest changed by 48 which increased total open position to 457

On 27 Jan COPPER was trading at 1269.40. The strike last trading price was 40.6, which was -1.33 lower than the previous day. The implied volatity was 33.62, the open interest changed by 39 which increased total open position to 410

On 23 Jan COPPER was trading at 1282.00. The strike last trading price was 38.88, which was 0.07 higher than the previous day. The implied volatity was 32.61, the open interest changed by 33 which increased total open position to 269

On 22 Jan COPPER was trading at 1273.70. The strike last trading price was 43, which was -6.53 lower than the previous day. The implied volatity was 30.92, the open interest changed by 31 which increased total open position to 223

On 21 Jan COPPER was trading at 1277.50. The strike last trading price was 53, which was 3.47 higher than the previous day. The implied volatity was 37.26, the open interest changed by 2 which increased total open position to 51

On 20 Jan COPPER was trading at 1286.00. The strike last trading price was 38, which was -0.48 lower than the previous day. The implied volatity was 30.11, the open interest changed by 1 which increased total open position to 0

On 19 Jan COPPER was trading at 1302.00. The strike last trading price was 45, which was 0 lower than the previous day. The implied volatity was 37.28, the open interest changed by 1 which increased total open position to 2

On 16 Jan COPPER was trading at 1290.00. The strike last trading price was 40.68, which was 0 lower than the previous day. The implied volatity was 29.51, the open interest changed by 1 which increased total open position to 1

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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD