ZINC

Zinc

310.4 +3.05 (0.99%)

L: 307.7 H: 310.8

Back to Option Chain

Historical option data for ZINC
09 Jan 2026 05:47 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 22-JAN-2026 300 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	310.10	14 ₹ 70	-1.34 -6.70	-	9 45	2 10	0 0
8 Jan	307.50	14 ₹ 70	-1.34 -6.70	-	9 45	2 10	0 0
7 Jan	310.30	14 ₹ 70	-1.34 -6.70	31.34	9 45	2 10	7 35
6 Jan	315.60	18 ₹ 90	0 0.00	30.35	6 30	-1 -5	5 25
5 Jan	310.55	16.91 ₹ 84.55	-0.47 -2.35	40.94	5 25	0 0	0 0
2 Jan	306.85	17 ₹ 85	0 0.00	-	2 10	0 0	0 0
31 Dec	310.00	17 ₹ 85	0 0.00	-	2 10	0 0	0 0
30 Dec	300.50	17 ₹ 85	0 0.00	38.18	2 10	0 0	3 15
29 Dec	299.20	20 ₹ 100	0 0.00	57.81	1 5	1 5	3 15
26 Dec	311.60	11.4 ₹ 57	0 0.00	-	1 5	0 0	0 0

24 Dec	303.55	11.4 ₹ 57	0 0.00	25.22	1 5	1 5	2 10
23 Dec	304.60	10 ₹ 50	0 0.00	20.53	1 5	1 5	1 5

For Zinc - strike price 300 expiring on 22JAN2026

Delta for 300 CE is -

Historical price for 300 CE is as follows

On 9 Jan ZINC was trading at 310.10. The strike last trading price was 14, which was -1.34 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 8 Jan ZINC was trading at 307.50. The strike last trading price was 14, which was -1.34 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 7 Jan ZINC was trading at 310.30. The strike last trading price was 14, which was -1.34 lower than the previous day. The implied volatity was 31.34, the open interest changed by 2 which increased total open position to 7

On 6 Jan ZINC was trading at 315.60. The strike last trading price was 18, which was 0 lower than the previous day. The implied volatity was 30.35, the open interest changed by -1 which decreased total open position to 5

On 5 Jan ZINC was trading at 310.55. The strike last trading price was 16.91, which was -0.47 lower than the previous day. The implied volatity was 40.94, the open interest changed by 0 which decreased total open position to 0

On 2 Jan ZINC was trading at 306.85. The strike last trading price was 17, 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 31 Dec ZINC was trading at 310.00. The strike last trading price was 17, 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 30 Dec ZINC was trading at 300.50. The strike last trading price was 17, which was 0 lower than the previous day. The implied volatity was 38.18, the open interest changed by 0 which decreased total open position to 3

On 29 Dec ZINC was trading at 299.20. The strike last trading price was 20, which was 0 lower than the previous day. The implied volatity was 57.81, the open interest changed by 1 which increased total open position to 3

On 26 Dec ZINC was trading at 311.60. The strike last trading price was 11.4, 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 24 Dec ZINC was trading at 303.55. The strike last trading price was 11.4, which was 0 lower than the previous day. The implied volatity was 25.22, the open interest changed by 1 which increased total open position to 2

On 23 Dec ZINC was trading at 304.60. The strike last trading price was 10, which was 0 lower than the previous day. The implied volatity was 20.53, the open interest changed by 1 which increased total open position to 1

ZINC 22JAN2026 300 PE
Delta: -0.28 Vega: 0.20 Theta: -0.23 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	310.10	3.22 ₹ 16.1	-0.61 -3.05	30.64	3 15	0 0	62 310
8 Jan	307.50	3.62 ₹ 18.1	-0.21 -1.05	28.07	79 395	2 10	64 320
7 Jan	310.30	3.17 ₹ 15.85	0.04 0.20	28.86	161 805	-2 -10	60 300
6 Jan	315.60	3.31 ₹ 16.55	-0.16 -0.80	34.97	38 190	4 20	64 320
5 Jan	310.55	5.96 ₹ 29.8	0.32 1.60	39.30	20 100	6 30	61 305
2 Jan	306.85	7.5 ₹ 37.5	-0.19 -0.95	37.12	20 100	-2 -10	55 275
31 Dec	310.00	9.5 ₹ 47.5	0 0.00	43.24	2 10	1 5	54 270
30 Dec	300.50	9.41 ₹ 47.05	-0.34 -1.70	44.36	24 120	0 0	54 270
29 Dec	299.20	12.99 ₹ 64.95	0.75 3.75	48.05	48 240	19 95	46 230
26 Dec	311.60	7 ₹ 35	0.91 4.55	37.09	15 75	11 55	0 0
24 Dec	303.55	4.9 ₹ 24.5	0.1 0.50	20.97	14 70	9 45	14 70
23 Dec	304.60	4.4 ₹ 22	-0.18 -0.90	19.18	11 55	5 25	5 25

For Zinc - strike price 300 expiring on 22JAN2026

Delta for 300 PE is -0.28

Historical price for 300 PE is as follows

On 9 Jan ZINC was trading at 310.10. The strike last trading price was 3.22, which was -0.61 lower than the previous day. The implied volatity was 30.64, the open interest changed by 0 which decreased total open position to 62

On 8 Jan ZINC was trading at 307.50. The strike last trading price was 3.62, which was -0.21 lower than the previous day. The implied volatity was 28.07, the open interest changed by 2 which increased total open position to 64

On 7 Jan ZINC was trading at 310.30. The strike last trading price was 3.17, which was 0.04 higher than the previous day. The implied volatity was 28.86, the open interest changed by -2 which decreased total open position to 60

On 6 Jan ZINC was trading at 315.60. The strike last trading price was 3.31, which was -0.16 lower than the previous day. The implied volatity was 34.97, the open interest changed by 4 which increased total open position to 64

On 5 Jan ZINC was trading at 310.55. The strike last trading price was 5.96, which was 0.32 higher than the previous day. The implied volatity was 39.30, the open interest changed by 6 which increased total open position to 61

On 2 Jan ZINC was trading at 306.85. The strike last trading price was 7.5, which was -0.19 lower than the previous day. The implied volatity was 37.12, the open interest changed by -2 which decreased total open position to 55

On 31 Dec ZINC was trading at 310.00. The strike last trading price was 9.5, which was 0 lower than the previous day. The implied volatity was 43.24, the open interest changed by 1 which increased total open position to 54

On 30 Dec ZINC was trading at 300.50. The strike last trading price was 9.41, which was -0.34 lower than the previous day. The implied volatity was 44.36, the open interest changed by 0 which decreased total open position to 54

On 29 Dec ZINC was trading at 299.20. The strike last trading price was 12.99, which was 0.75 higher than the previous day. The implied volatity was 48.05, the open interest changed by 19 which increased total open position to 46

On 26 Dec ZINC was trading at 311.60. The strike last trading price was 7, which was 0.91 higher than the previous day. The implied volatity was 37.09, the open interest changed by 11 which increased total open position to 0

On 24 Dec ZINC was trading at 303.55. The strike last trading price was 4.9, which was 0.1 higher than the previous day. The implied volatity was 20.97, the open interest changed by 9 which increased total open position to 14

On 23 Dec ZINC was trading at 304.60. The strike last trading price was 4.4, which was -0.18 lower than the previous day. The implied volatity was 19.18, the open interest changed by 5 which increased total open position to 5

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

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