Historical option data for COPPER
05 Jun 2026 11:57 AM IST
| COPPER 23-Jun-2026 (18d) 1370 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.42
Vega: 1.2
Theta: -0.69
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 5 Jun | 1355.00 | 19.85 | -11.14 (-35.95%) | 21.67 | 327 | 43 | 172 | |||||||||
| 4 Jun | 1376.35 | 30.17 | -0.82 (-2.65%) | 21.38 | 945 | -6 | 129 | |||||||||
| 3 Jun | 1367.90 | 26.04 | 0.13 (0.50%) | 21.06 | 704 | 40 | 135 | |||||||||
| 2 Jun | 1379.50 | 33.61 | 0.31 (0.93%) | 21.63 | 625 | -66 | 95 | |||||||||
| 1 Jun | 1367.00 | 28 | 0.32 (1.16%) | 21.88 | 601 | 54 | 161 | |||||||||
| 29 May | 1331.00 | 22.11 | -0.8 (-3.49%) | 22.14 | 185 | 3 | 107 | |||||||||
| 28 May | 1338.15 | 27.6 | 0.38 (1.40%) | 21.61 | 121 | -14 | 104 | |||||||||
| 27 May | 1319.80 | 21.83 | 0.73 (3.46%) | 22.25 | 506 | 19 | 118 | |||||||||
| 26 May | 1330.30 | 26.9 | -0.34 (-1.25%) | 22.05 | 139 | 17 | 99 | |||||||||
| 25 May | 1347.70 | 33.19 | 0.5 (1.53%) | 22.22 | 167 | 55 | 79 | |||||||||
| 22 May | 1344.30 | 32.99 | -0.07 (-0.21%) | 22.76 | 35 | 23 | 25 | |||||||||
| 21 May | 1347.00 | 34.19 | 0 (0.00%) | 22.32 | 2 | 1 | 2 | |||||||||
| 20 May | 1352.00 | 39 | 0 (0.00%) | 23.73 | 1 | 1 | 1 | |||||||||
| 19 May | 1337.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 18 May | 1348.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 1340.10 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 1386.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 May | 1397.75 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 12 May | 1392.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 11 May | 1368.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 May | 1325.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 7 May | 1304.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 May | 1308.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 May | 1287.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 4 May | 1277.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 May | 1281.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 1270.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 1260.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 28 Apr | 1257.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 1280.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 1276.45 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 1275.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 1284.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 1264.65 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 1270.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 1273.85 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 1267.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 1272.90 | - | - | - | 0 | 0 | 0 | |||||||||
For Copper - strike price 1370 expiring on 23JUN2026
Delta for 1370 CE is 0.42
Historical price for 1370 CE is as follows
On 5 Jun COPPER was trading at 1355.00. The strike last trading price was 19.85, which was -11.14 lower than the previous day. The implied volatity was 21.67, the open interest changed by 43 which increased total open position to 172
On 4 Jun COPPER was trading at 1376.35. The strike last trading price was 30.17, which was -0.82 lower than the previous day. The implied volatity was 21.38, the open interest changed by -6 which decreased total open position to 129
On 3 Jun COPPER was trading at 1367.90. The strike last trading price was 26.04, which was 0.13 higher than the previous day. The implied volatity was 21.06, the open interest changed by 40 which increased total open position to 135
On 2 Jun COPPER was trading at 1379.50. The strike last trading price was 33.61, which was 0.31 higher than the previous day. The implied volatity was 21.63, the open interest changed by -66 which decreased total open position to 95
On 1 Jun COPPER was trading at 1367.00. The strike last trading price was 28, which was 0.32 higher than the previous day. The implied volatity was 21.88, the open interest changed by 54 which increased total open position to 161
On 29 May COPPER was trading at 1331.00. The strike last trading price was 22.11, which was -0.8 lower than the previous day. The implied volatity was 22.14, the open interest changed by 3 which increased total open position to 107
On 28 May COPPER was trading at 1338.15. The strike last trading price was 27.6, which was 0.38 higher than the previous day. The implied volatity was 21.61, the open interest changed by -14 which decreased total open position to 104
On 27 May COPPER was trading at 1319.80. The strike last trading price was 21.83, which was 0.73 higher than the previous day. The implied volatity was 22.25, the open interest changed by 19 which increased total open position to 118
On 26 May COPPER was trading at 1330.30. The strike last trading price was 26.9, which was -0.34 lower than the previous day. The implied volatity was 22.05, the open interest changed by 17 which increased total open position to 99
On 25 May COPPER was trading at 1347.70. The strike last trading price was 33.19, which was 0.5 higher than the previous day. The implied volatity was 22.22, the open interest changed by 55 which increased total open position to 79
On 22 May COPPER was trading at 1344.30. The strike last trading price was 32.99, which was -0.07 lower than the previous day. The implied volatity was 22.76, the open interest changed by 23 which increased total open position to 25
On 21 May COPPER was trading at 1347.00. The strike last trading price was 34.19, which was 0 lower than the previous day. The implied volatity was 22.32, the open interest changed by 1 which increased total open position to 2
On 20 May COPPER was trading at 1352.00. The strike last trading price was 39, which was 0 lower than the previous day. The implied volatity was 23.73, the open interest changed by 1 which increased total open position to 1
On 19 May COPPER was trading at 1337.80. 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 18 May COPPER was trading at 1348.40. 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 15 May COPPER was trading at 1340.10. 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 14 May COPPER was trading at 1386.80. 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 13 May COPPER was trading at 1397.75. 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 12 May COPPER was trading at 1392.00. 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 11 May COPPER was trading at 1368.00. 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 8 May COPPER was trading at 1325.40. 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 7 May COPPER was trading at 1304.50. 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 May COPPER was trading at 1308.80. 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 5 May COPPER was trading at 1287.90. 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 4 May COPPER was trading at 1277.00. 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 1 May COPPER was trading at 1281.90. 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 30 Apr COPPER was trading at 1270.00. 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 Apr COPPER was trading at 1260.80. 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 28 Apr COPPER was trading at 1257.10. 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 27 Apr COPPER was trading at 1280.30. 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 24 Apr COPPER was trading at 1276.45. 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 23 Apr COPPER was trading at 1275.30. 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 22 Apr COPPER was trading at 1284.00. 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 21 Apr COPPER was trading at 1264.65. 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 20 Apr COPPER was trading at 1270.80. 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 17 Apr COPPER was trading at 1273.85. 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 16 Apr COPPER was trading at 1267.00. 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 15 Apr COPPER was trading at 1272.90. 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
| COPPER 23-Jun-2026 (18d) 1370 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.58
Vega: 1.2
Theta: -0.7
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 5 Jun | 1355.00 | 34.9 | 10.71 (44.27%) | 21.71 | 234 | -34 | 141 |
| 4 Jun | 1376.35 | 23.75 | -0.44 (-1.82%) | 21.32 | 887 | 30 | 175 |
| 3 Jun | 1367.90 | 28.26 | -0.06 (-0.21%) | 21.15 | 1,315 | 40 | 145 |
| 2 Jun | 1379.50 | 23.48 | -0.8 (-3.29%) | 21.15 | 484 | 97 | 105 |
| 1 Jun | 1367.00 | 31.76 | -1.92 (-5.70%) | 22.44 | 39 | 3 | 8 |
| 29 May | 1331.00 | 43.67 | -1.08 (-2.41%) | 22.44 | 6 | 4 | 5 |
| 28 May | 1338.15 | 39.31 | 0 (0.00%) | - | 1 | 1 | 1 |
| 27 May | 1319.80 | 39.31 | 0 (0.00%) | - | 1 | 1 | 1 |
| 26 May | 1330.30 | 39.31 | 0 (0.00%) | - | 1 | 1 | 1 |
| 25 May | 1347.70 | 39.31 | 0 (0.00%) | - | 1 | 1 | 1 |
| 22 May | 1344.30 | 39.31 | 0 (0.00%) | 21.72 | 1 | 1 | 1 |
| 21 May | 1347.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 20 May | 1352.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 19 May | 1337.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 18 May | 1348.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 15 May | 1340.10 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 14 May | 1386.80 | - | - | - | 0 | 0 | 0 |
| 13 May | 1397.75 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 12 May | 1392.00 | - | - | - | 0 | 0 | 0 |
| 11 May | 1368.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 May | 1325.40 | - | - | - | 0 | 0 | 0 |
| 7 May | 1304.50 | - | - | - | 0 | 0 | 0 |
| 6 May | 1308.80 | - | - | - | 0 | 0 | 0 |
| 5 May | 1287.90 | - | - | - | 0 | 0 | 0 |
| 4 May | 1277.00 | - | - | - | 0 | 0 | 0 |
| 1 May | 1281.90 | - | - | - | 0 | 0 | 0 |
| 30 Apr | 1270.00 | - | - | - | 0 | 0 | 0 |
| 29 Apr | 1260.80 | - | - | - | 0 | 0 | 0 |
| 28 Apr | 1257.10 | - | - | - | 0 | 0 | 0 |
| 27 Apr | 1280.30 | - | - | - | 0 | 0 | 0 |
| 24 Apr | 1276.45 | - | - | - | 0 | 0 | 0 |
| 23 Apr | 1275.30 | - | - | - | 0 | 0 | 0 |
| 22 Apr | 1284.00 | - | - | - | 0 | 0 | 0 |
| 21 Apr | 1264.65 | - | - | - | 0 | 0 | 0 |
| 20 Apr | 1270.80 | - | - | - | 0 | 0 | 0 |
| 17 Apr | 1273.85 | - | - | - | 0 | 0 | 0 |
| 16 Apr | 1267.00 | - | - | - | 0 | 0 | 0 |
| 15 Apr | 1272.90 | - | - | - | 0 | 0 | 0 |
For Copper - strike price 1370 expiring on 23JUN2026
Delta for 1370 PE is -0.58
Historical price for 1370 PE is as follows
On 5 Jun COPPER was trading at 1355.00. The strike last trading price was 34.9, which was 10.71 higher than the previous day. The implied volatity was 21.71, the open interest changed by -34 which decreased total open position to 141
On 4 Jun COPPER was trading at 1376.35. The strike last trading price was 23.75, which was -0.44 lower than the previous day. The implied volatity was 21.32, the open interest changed by 30 which increased total open position to 175
On 3 Jun COPPER was trading at 1367.90. The strike last trading price was 28.26, which was -0.06 lower than the previous day. The implied volatity was 21.15, the open interest changed by 40 which increased total open position to 145
On 2 Jun COPPER was trading at 1379.50. The strike last trading price was 23.48, which was -0.8 lower than the previous day. The implied volatity was 21.15, the open interest changed by 97 which increased total open position to 105
On 1 Jun COPPER was trading at 1367.00. The strike last trading price was 31.76, which was -1.92 lower than the previous day. The implied volatity was 22.44, the open interest changed by 3 which increased total open position to 8
On 29 May COPPER was trading at 1331.00. The strike last trading price was 43.67, which was -1.08 lower than the previous day. The implied volatity was 22.44, the open interest changed by 4 which increased total open position to 5
On 28 May COPPER was trading at 1338.15. The strike last trading price was 39.31, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 27 May COPPER was trading at 1319.80. The strike last trading price was 39.31, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 26 May COPPER was trading at 1330.30. The strike last trading price was 39.31, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 25 May COPPER was trading at 1347.70. The strike last trading price was 39.31, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 22 May COPPER was trading at 1344.30. The strike last trading price was 39.31, which was 0 lower than the previous day. The implied volatity was 21.72, the open interest changed by 1 which increased total open position to 1
On 21 May COPPER was trading at 1347.00. 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 20 May COPPER was trading at 1352.00. 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 19 May COPPER was trading at 1337.80. 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 18 May COPPER was trading at 1348.40. 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 15 May COPPER was trading at 1340.10. 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 14 May COPPER was trading at 1386.80. 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 13 May COPPER was trading at 1397.75. 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 12 May COPPER was trading at 1392.00. 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 11 May COPPER was trading at 1368.00. 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 8 May COPPER was trading at 1325.40. 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 7 May COPPER was trading at 1304.50. 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 May COPPER was trading at 1308.80. 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 5 May COPPER was trading at 1287.90. 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 4 May COPPER was trading at 1277.00. 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 1 May COPPER was trading at 1281.90. 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 30 Apr COPPER was trading at 1270.00. 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 Apr COPPER was trading at 1260.80. 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 28 Apr COPPER was trading at 1257.10. 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 27 Apr COPPER was trading at 1280.30. 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 24 Apr COPPER was trading at 1276.45. 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 23 Apr COPPER was trading at 1275.30. 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 22 Apr COPPER was trading at 1284.00. 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 21 Apr COPPER was trading at 1264.65. 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 20 Apr COPPER was trading at 1270.80. 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 17 Apr COPPER was trading at 1273.85. 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 16 Apr COPPER was trading at 1267.00. 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 15 Apr COPPER was trading at 1272.90. 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
