COPPER
Copper
Historical option data for COPPER
18 Sep 2024 11:40 PM IST
| COPPER 800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 0.00 | 10.65 | 0.25 | 194 | -70,000 | 2,25,000 | ||||
| 17 Sept | 0.00 | 10.4 | -1.91 | 281 | -97,500 | 2,95,000 | ||||
| 16 Sept | 0.00 | 12.31 | 3.46 | 516 | -40,000 | 3,92,500 | ||||
| 13 Sept | 0.00 | 8.85 | 0.25 | 507 | -1,52,500 | 4,32,500 | ||||
| 12 Sept | 0.00 | 8.6 | 1.49 | 478 | -1,30,000 | 5,85,000 | ||||
| 11 Sept | 0.00 | 7.11 | 0.81 | 220 | -17,500 | 7,15,000 | ||||
| 10 Sept | 0.00 | 6.3 | -2.30 | 130 | 95,000 | 7,32,500 | ||||
| 9 Sept | 0.00 | 8.6 | 1.21 | 229 | -35,000 | 6,37,500 | ||||
| 6 Sept | 0.00 | 7.39 | -4.41 | 210 | 90,000 | 6,72,500 | ||||
| 5 Sept | 0.00 | 11.8 | 2.23 | 261 | -1,65,000 | 5,82,500 | ||||
| 4 Sept | 0.00 | 9.57 | -0.33 | 156 | 5,000 | 7,47,500 | ||||
| 3 Sept | 0.00 | 9.9 | -5.20 | 426 | 4,12,500 | 7,42,500 | ||||
| 2 Sept | 0.00 | 15.1 | -2.96 | 216 | 77,500 | 3,30,000 | ||||
| 30 Aug | 0.00 | 18.06 | -1.59 | 117 | 30,000 | 2,52,500 | ||||
| 29 Aug | 0.00 | 19.65 | 0.09 | 110 | 25,000 | 2,22,500 | ||||
| 28 Aug | 0.00 | 19.56 | -8.48 | 78 | 92,500 | 1,97,500 | ||||
| 27 Aug | 0.00 | 28.04 | 3.81 | 93 | -37,500 | 1,05,000 | ||||
| 26 Aug | 0.00 | 24.23 | 1.90 | 95 | 1,42,464 | 1,42,500 | ||||
| 23 Aug | 0.00 | 22.33 | 4.03 | 94 | 89,948 | 90,000 | ||||
| 22 Aug | 0.00 | 18.3 | -5.46 | 83 | 1,29,984 | 1,30,000 | ||||
| 21 Aug | 0.00 | 23.76 | 1.96 | 16 | 39,986 | 40,000 | ||||
|
|
||||||||||
| 20 Aug | 0.00 | 21.8 | -6.60 | 18 | 34,999 | 35,000 | ||||
| 19 Aug | 0.00 | 28.4 | 28.40 | 1 | 2,500 | 2,500 | ||||
| 27 Jun | 0.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jun | 0.00 | 0 | 0 | 0 | 0 | |||||
For Copper - strike price 800 expiring on 19SEP2024
Delta for 800 CE is -
Historical price for 800 CE is as follows
On 18 Sept COPPER was trading at 0.00. The strike last trading price was 10.65, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -70000 which decreased total open position to 225000
On 17 Sept COPPER was trading at 0.00. The strike last trading price was 10.4, which was -1.91 lower than the previous day. The implied volatity was -, the open interest changed by -97500 which decreased total open position to 295000
On 16 Sept COPPER was trading at 0.00. The strike last trading price was 12.31, which was 3.46 higher than the previous day. The implied volatity was -, the open interest changed by -40000 which decreased total open position to 392500
On 13 Sept COPPER was trading at 0.00. The strike last trading price was 8.85, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -152500 which decreased total open position to 432500
On 12 Sept COPPER was trading at 0.00. The strike last trading price was 8.6, which was 1.49 higher than the previous day. The implied volatity was -, the open interest changed by -130000 which decreased total open position to 585000
On 11 Sept COPPER was trading at 0.00. The strike last trading price was 7.11, which was 0.81 higher than the previous day. The implied volatity was -, the open interest changed by -17500 which decreased total open position to 715000
On 10 Sept COPPER was trading at 0.00. The strike last trading price was 6.3, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 95000 which increased total open position to 732500
On 9 Sept COPPER was trading at 0.00. The strike last trading price was 8.6, which was 1.21 higher than the previous day. The implied volatity was -, the open interest changed by -35000 which decreased total open position to 637500
On 6 Sept COPPER was trading at 0.00. The strike last trading price was 7.39, which was -4.41 lower than the previous day. The implied volatity was -, the open interest changed by 90000 which increased total open position to 672500
On 5 Sept COPPER was trading at 0.00. The strike last trading price was 11.8, which was 2.23 higher than the previous day. The implied volatity was -, the open interest changed by -165000 which decreased total open position to 582500
On 4 Sept COPPER was trading at 0.00. The strike last trading price was 9.57, which was -0.33 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 747500
On 3 Sept COPPER was trading at 0.00. The strike last trading price was 9.9, which was -5.20 lower than the previous day. The implied volatity was -, the open interest changed by 412500 which increased total open position to 742500
On 2 Sept COPPER was trading at 0.00. The strike last trading price was 15.1, which was -2.96 lower than the previous day. The implied volatity was -, the open interest changed by 77500 which increased total open position to 330000
On 30 Aug COPPER was trading at 0.00. The strike last trading price was 18.06, which was -1.59 lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 252500
On 29 Aug COPPER was trading at 0.00. The strike last trading price was 19.65, which was 0.09 higher than the previous day. The implied volatity was -, the open interest changed by 25000 which increased total open position to 222500
On 28 Aug COPPER was trading at 0.00. The strike last trading price was 19.56, which was -8.48 lower than the previous day. The implied volatity was -, the open interest changed by 92500 which increased total open position to 197500
On 27 Aug COPPER was trading at 0.00. The strike last trading price was 28.04, which was 3.81 higher than the previous day. The implied volatity was -, the open interest changed by -37500 which decreased total open position to 105000
On 26 Aug COPPER was trading at 0.00. The strike last trading price was 24.23, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by 142464 which increased total open position to 142500
On 23 Aug COPPER was trading at 0.00. The strike last trading price was 22.33, which was 4.03 higher than the previous day. The implied volatity was -, the open interest changed by 89948 which increased total open position to 90000
On 22 Aug COPPER was trading at 0.00. The strike last trading price was 18.3, which was -5.46 lower than the previous day. The implied volatity was -, the open interest changed by 129984 which increased total open position to 130000
On 21 Aug COPPER was trading at 0.00. The strike last trading price was 23.76, which was 1.96 higher than the previous day. The implied volatity was -, the open interest changed by 39986 which increased total open position to 40000
On 20 Aug COPPER was trading at 0.00. The strike last trading price was 21.8, which was -6.60 lower than the previous day. The implied volatity was -, the open interest changed by 34999 which increased total open position to 35000
On 19 Aug COPPER was trading at 0.00. The strike last trading price was 28.4, which was 28.40 higher than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 2500
On 27 Jun COPPER was trading at 0.00. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Jun COPPER was trading at 0.00. The strike last trading price was 0, 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 800 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 0.00 | 1.79 | -0.59 | 328 | -45,000 | 3,35,000 |
| 17 Sept | 0.00 | 2.38 | -0.39 | 288 | -1,52,500 | 3,80,000 |
| 16 Sept | 0.00 | 2.77 | -3.73 | 384 | 2,57,500 | 5,32,500 |
| 13 Sept | 0.00 | 6.5 | -3.11 | 254 | 22,500 | 2,75,000 |
| 12 Sept | 0.00 | 9.61 | -5.34 | 248 | -30,000 | 2,52,500 |
| 11 Sept | 0.00 | 14.95 | -6.35 | 58 | -7,500 | 2,82,500 |
| 10 Sept | 0.00 | 21.3 | 3.40 | 33 | -5,000 | 2,90,000 |
| 9 Sept | 0.00 | 17.9 | -7.60 | 48 | -15,000 | 2,95,000 |
| 6 Sept | 0.00 | 25.5 | 6.59 | 85 | 32,500 | 3,10,000 |
| 5 Sept | 0.00 | 18.91 | -6.24 | 53 | -32,500 | 2,77,500 |
| 4 Sept | 0.00 | 25.15 | 1.15 | 54 | -22,500 | 3,10,000 |
| 3 Sept | 0.00 | 24 | 10.34 | 125 | 77,500 | 3,32,500 |
| 2 Sept | 0.00 | 13.66 | 1.92 | 135 | 22,500 | 2,55,000 |
| 30 Aug | 0.00 | 11.74 | -0.06 | 123 | -10,000 | 2,32,500 |
| 29 Aug | 0.00 | 11.8 | -0.65 | 103 | 22,500 | 2,42,500 |
| 28 Aug | 0.00 | 12.45 | 3.94 | 111 | 42,500 | 2,20,000 |
| 27 Aug | 0.00 | 8.51 | -1.74 | 103 | 5,000 | 1,77,500 |
| 26 Aug | 0.00 | 10.25 | -1.28 | 88 | 1,72,437 | 1,72,500 |
| 23 Aug | 0.00 | 11.53 | -3.47 | 126 | 1,57,460 | 1,57,500 |
| 22 Aug | 0.00 | 15 | 3.90 | 129 | 99,977 | 1,00,000 |
| 21 Aug | 0.00 | 11.1 | 2.14 | 43 | 57,499 | 57,500 |
| 20 Aug | 0.00 | 8.96 | 0.00 | 2 | 2,500 | 0 |
| 19 Aug | 0.00 | 8.96 | 8.96 | 2 | 2,500 | 2,500 |
| 27 Jun | 0.00 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Jun | 0.00 | 0 | 0 | 0 | 0 | |
For Copper - strike price 800 expiring on 19SEP2024
Delta for 800 PE is -
Historical price for 800 PE is as follows
On 18 Sept COPPER was trading at 0.00. The strike last trading price was 1.79, which was -0.59 lower than the previous day. The implied volatity was -, the open interest changed by -45000 which decreased total open position to 335000
On 17 Sept COPPER was trading at 0.00. The strike last trading price was 2.38, which was -0.39 lower than the previous day. The implied volatity was -, the open interest changed by -152500 which decreased total open position to 380000
On 16 Sept COPPER was trading at 0.00. The strike last trading price was 2.77, which was -3.73 lower than the previous day. The implied volatity was -, the open interest changed by 257500 which increased total open position to 532500
On 13 Sept COPPER was trading at 0.00. The strike last trading price was 6.5, which was -3.11 lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 275000
On 12 Sept COPPER was trading at 0.00. The strike last trading price was 9.61, which was -5.34 lower than the previous day. The implied volatity was -, the open interest changed by -30000 which decreased total open position to 252500
On 11 Sept COPPER was trading at 0.00. The strike last trading price was 14.95, which was -6.35 lower than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 282500
On 10 Sept COPPER was trading at 0.00. The strike last trading price was 21.3, which was 3.40 higher than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 290000
On 9 Sept COPPER was trading at 0.00. The strike last trading price was 17.9, which was -7.60 lower than the previous day. The implied volatity was -, the open interest changed by -15000 which decreased total open position to 295000
On 6 Sept COPPER was trading at 0.00. The strike last trading price was 25.5, which was 6.59 higher than the previous day. The implied volatity was -, the open interest changed by 32500 which increased total open position to 310000
On 5 Sept COPPER was trading at 0.00. The strike last trading price was 18.91, which was -6.24 lower than the previous day. The implied volatity was -, the open interest changed by -32500 which decreased total open position to 277500
On 4 Sept COPPER was trading at 0.00. The strike last trading price was 25.15, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by -22500 which decreased total open position to 310000
On 3 Sept COPPER was trading at 0.00. The strike last trading price was 24, which was 10.34 higher than the previous day. The implied volatity was -, the open interest changed by 77500 which increased total open position to 332500
On 2 Sept COPPER was trading at 0.00. The strike last trading price was 13.66, which was 1.92 higher than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 255000
On 30 Aug COPPER was trading at 0.00. The strike last trading price was 11.74, which was -0.06 lower than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 232500
On 29 Aug COPPER was trading at 0.00. The strike last trading price was 11.8, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 242500
On 28 Aug COPPER was trading at 0.00. The strike last trading price was 12.45, which was 3.94 higher than the previous day. The implied volatity was -, the open interest changed by 42500 which increased total open position to 220000
On 27 Aug COPPER was trading at 0.00. The strike last trading price was 8.51, which was -1.74 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 177500
On 26 Aug COPPER was trading at 0.00. The strike last trading price was 10.25, which was -1.28 lower than the previous day. The implied volatity was -, the open interest changed by 172437 which increased total open position to 172500
On 23 Aug COPPER was trading at 0.00. The strike last trading price was 11.53, which was -3.47 lower than the previous day. The implied volatity was -, the open interest changed by 157460 which increased total open position to 157500
On 22 Aug COPPER was trading at 0.00. The strike last trading price was 15, which was 3.90 higher than the previous day. The implied volatity was -, the open interest changed by 99977 which increased total open position to 100000
On 21 Aug COPPER was trading at 0.00. The strike last trading price was 11.1, which was 2.14 higher than the previous day. The implied volatity was -, the open interest changed by 57499 which increased total open position to 57500
On 20 Aug COPPER was trading at 0.00. The strike last trading price was 8.96, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 0
On 19 Aug COPPER was trading at 0.00. The strike last trading price was 8.96, which was 8.96 higher than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 2500
On 27 Jun COPPER was trading at 0.00. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Jun COPPER was trading at 0.00. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0