ZINC

Zinc

312.1 +3.85 (1.25%)

L: 309 H: 312.95

Back to Option Chain

Historical option data for ZINC
05 Dec 2025 03:38 PM IST

Strike Price

Expiry

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

Call
Put

Per Lot

ZINC 23-DEC-2025 295 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	312.10	13.7 ₹ 68.5	0 0.00	-	1 5	-1 -5	0 0
4 Dec	308.75	13.7 ₹ 68.5	0 0.00	-	1 5	-1 -5	0 0
3 Dec	308.90	13.7 ₹ 68.5	-13.3 -66.50	-	1 5	-1 -5	5 25
2 Dec	305.85	27 ₹ 135	2.41 12.05	73.21	1 5	1 5	6 30
1 Dec	308.55	27.61 ₹ 138.05	18.36 91.80	67.33	5 25	5 25	5 25

28 Nov	311.80	8 ₹ 40	0 0.00	-	1 5	1 5	0 0
27 Nov	306.85	8 ₹ 40	0 0.00	-	1 5	1 5	0 0
26 Nov	310.40	8 ₹ 40	3.1 15.50	12.49	1 5	1 5	1 5
24 Nov	303.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Nov	306.15	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Nov	304.75	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Zinc - strike price 295 expiring on 23DEC2025

Delta for 295 CE is -

Historical price for 295 CE is as follows

On 5 Dec ZINC was trading at 312.10. The strike last trading price was 13.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 4 Dec ZINC was trading at 308.75. The strike last trading price was 13.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 3 Dec ZINC was trading at 308.90. The strike last trading price was 13.7, which was -13.3 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 5

On 2 Dec ZINC was trading at 305.85. The strike last trading price was 27, which was 2.41 higher than the previous day. The implied volatity was 73.21, the open interest changed by 1 which increased total open position to 6

On 1 Dec ZINC was trading at 308.55. The strike last trading price was 27.61, which was 18.36 higher than the previous day. The implied volatity was 67.33, the open interest changed by 5 which increased total open position to 5

On 28 Nov ZINC was trading at 311.80. The strike last trading price was 8, 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 27 Nov ZINC was trading at 306.85. The strike last trading price was 8, 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 26 Nov ZINC was trading at 310.40. The strike last trading price was 8, which was 3.1 higher than the previous day. The implied volatity was 12.49, the open interest changed by 1 which increased total open position to 1

On 24 Nov ZINC was trading at 303.60. 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 ZINC was trading at 306.15. 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 Nov ZINC was trading at 304.75. 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

ZINC 23DEC2025 295 PE
Delta: -0.07 Vega: 0.10 Theta: -0.05 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	312.10	0.4 ₹ 2	-0.46 -2.30	17.37	2 10	1 5	15 75
4 Dec	308.75	0.75 ₹ 3.75	-0.11 -0.55	17.31	10 50	3 15	14 70
3 Dec	308.90	0.8 ₹ 4	0.12 0.60	17.34	6 30	11 55	11 55
2 Dec	305.85	2 ₹ 10	-0.1 -0.50	-	2 10	7 35	0 0
1 Dec	308.55	2 ₹ 10	-0.1 -0.50	-	2 10	7 35	0 0
28 Nov	311.80	2 ₹ 10	-1.01 -5.05	16.10	2 10	7 35	7 35
27 Nov	306.85	3.46 ₹ 17.3	1.97 9.85	16.73	4 20	4 20	0 0
26 Nov	310.40	2.51 ₹ 12.55	-1.35 -6.75	-	7 35	4 20	0 0
24 Nov	303.60	2.51 ₹ 12.55	-1.62 -8.10	10.65	7 35	4 20	6 30
21 Nov	306.15	4.13 ₹ 20.65	-0.55 -2.75	15.82	1 5	0 0	2 10
20 Nov	304.75	4.68 ₹ 23.4	0.38 1.90	16.02	2 10	2 10	2 10

For Zinc - strike price 295 expiring on 23DEC2025

Delta for 295 PE is -0.07

Historical price for 295 PE is as follows

On 5 Dec ZINC was trading at 312.10. The strike last trading price was 0.4, which was -0.46 lower than the previous day. The implied volatity was 17.37, the open interest changed by 1 which increased total open position to 15

On 4 Dec ZINC was trading at 308.75. The strike last trading price was 0.75, which was -0.11 lower than the previous day. The implied volatity was 17.31, the open interest changed by 3 which increased total open position to 14

On 3 Dec ZINC was trading at 308.90. The strike last trading price was 0.8, which was 0.12 higher than the previous day. The implied volatity was 17.34, the open interest changed by 11 which increased total open position to 11

On 2 Dec ZINC was trading at 305.85. The strike last trading price was 2, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0

On 1 Dec ZINC was trading at 308.55. The strike last trading price was 2, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0

On 28 Nov ZINC was trading at 311.80. The strike last trading price was 2, which was -1.01 lower than the previous day. The implied volatity was 16.10, the open interest changed by 7 which increased total open position to 7

On 27 Nov ZINC was trading at 306.85. The strike last trading price was 3.46, which was 1.97 higher than the previous day. The implied volatity was 16.73, the open interest changed by 4 which increased total open position to 0

On 26 Nov ZINC was trading at 310.40. The strike last trading price was 2.51, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 24 Nov ZINC was trading at 303.60. The strike last trading price was 2.51, which was -1.62 lower than the previous day. The implied volatity was 10.65, the open interest changed by 4 which increased total open position to 6

On 21 Nov ZINC was trading at 306.15. The strike last trading price was 4.13, which was -0.55 lower than the previous day. The implied volatity was 15.82, the open interest changed by 0 which decreased total open position to 2

On 20 Nov ZINC was trading at 304.75. The strike last trading price was 4.68, which was 0.38 higher than the previous day. The implied volatity was 16.02, the open interest changed by 2 which increased total open position to 2

Related Pages for ZINC

ZINC

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