ZINC
Zinc
Historical option data for ZINC
04 Mar 2026 08:44 PM IST
| ZINC 24-MAR-2026 340 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.27
Vega: 0.25
Theta: -0.15
Gamma: 0.02
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 4 Mar | 327.55 | 3 | 0.98 | 24.4 | 1 | 1 | 7 | |||||||||
| 3 Mar | 326.35 | - | - | - | 0 | 0 | 6 | |||||||||
| 2 Mar | 327.45 | 4.8 | 0.87 | 29.92 | 6 | 1 | 6 | |||||||||
| 27 Feb | 338.05 | 3.5 | -0.31 | 24.67 | 4 | 1 | 5 | |||||||||
| 26 Feb | 325.75 | 4 | 0.26 | 25.69 | 4 | 1 | 4 | |||||||||
| 25 Feb | 331.90 | - | - | - | 0 | 0 | 4 | |||||||||
| 24 Feb | 328.25 | 4.99 | 0.03 | 26.09 | 6 | 1 | 4 | |||||||||
| 23 Feb | 326.50 | 4.65 | -0.86 | 26.92 | 11 | 3 | 3 | |||||||||
| 20 Feb | 326.25 | 6.01 | 0 | - | 30 | 15 | 0 | |||||||||
| 19 Feb | 323.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 324.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 319.15 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 321.45 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 324.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 323.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 329.25 | 6.01 | 0 | - | 30 | 15 | 0 | |||||||||
| 10 Feb | 325.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 325.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 325.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 320.45 | - | - | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 322.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 324.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 324.50 | 6.01 | 0 | - | 30 | 15 | 0 | |||||||||
| 1 Feb | 319.60 | 6.01 | 0 | - | 30 | 15 | 0 | |||||||||
| 30 Jan | 338.00 | 6.01 | 0 | - | 30 | 15 | 0 | |||||||||
| 29 Jan | 335.10 | 6.01 | 0 | 7.18 | 30 | 15 | 0 | |||||||||
| 28 Jan | 329.20 | 2.46 | 0 | 5.99 | 30 | 0 | 0 | |||||||||
| 27 Jan | 322.65 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Jan | 313.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 22 Jan | 311.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 21 Jan | 312.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Jan | 309.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 307.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 310.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 315.60 | - | - | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 5 Jan | 310.55 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 306.85 | - | - | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 310.00 | - | - | - | 0 | 0 | 0 | |||||||||
For Zinc - strike price 340 expiring on 24MAR2026
Delta for 340 CE is 0.27
Historical price for 340 CE is as follows
On 4 Mar ZINC was trading at 327.55. The strike last trading price was 3, which was 0.98 higher than the previous day. The implied volatity was 24.4, the open interest changed by 1 which increased total open position to 7
On 3 Mar ZINC was trading at 326.35. 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 6
On 2 Mar ZINC was trading at 327.45. The strike last trading price was 4.8, which was 0.87 higher than the previous day. The implied volatity was 29.92, the open interest changed by 1 which increased total open position to 6
On 27 Feb ZINC was trading at 338.05. The strike last trading price was 3.5, which was -0.31 lower than the previous day. The implied volatity was 24.67, the open interest changed by 1 which increased total open position to 5
On 26 Feb ZINC was trading at 325.75. The strike last trading price was 4, which was 0.26 higher than the previous day. The implied volatity was 25.69, the open interest changed by 1 which increased total open position to 4
On 25 Feb ZINC was trading at 331.90. 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 4
On 24 Feb ZINC was trading at 328.25. The strike last trading price was 4.99, which was 0.03 higher than the previous day. The implied volatity was 26.09, the open interest changed by 1 which increased total open position to 4
On 23 Feb ZINC was trading at 326.50. The strike last trading price was 4.65, which was -0.86 lower than the previous day. The implied volatity was 26.92, the open interest changed by 3 which increased total open position to 3
On 20 Feb ZINC was trading at 326.25. The strike last trading price was 6.01, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 0
On 19 Feb ZINC was trading at 323.60. 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 18 Feb ZINC was trading at 324.80. 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 Feb ZINC was trading at 319.15. 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 Feb ZINC was trading at 321.45. 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 13 Feb ZINC was trading at 324.40. 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 12 Feb ZINC was trading at 323.10. 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 11 Feb ZINC was trading at 329.25. The strike last trading price was 6.01, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 0
On 10 Feb ZINC was trading at 325.70. 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 9 Feb ZINC was trading at 325.20. 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 Feb ZINC was trading at 325.80. 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 Feb ZINC was trading at 320.45. 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 4 Feb ZINC was trading at 322.30. 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 3 Feb ZINC was trading at 324.80. 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 2 Feb ZINC was trading at 324.50. The strike last trading price was 6.01, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 0
On 1 Feb ZINC was trading at 319.60. The strike last trading price was 6.01, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 0
On 30 Jan ZINC was trading at 338.00. The strike last trading price was 6.01, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 0
On 29 Jan ZINC was trading at 335.10. The strike last trading price was 6.01, which was 0 lower than the previous day. The implied volatity was 7.18, the open interest changed by 15 which increased total open position to 0
On 28 Jan ZINC was trading at 329.20. The strike last trading price was 2.46, which was 0 lower than the previous day. The implied volatity was 5.99, the open interest changed by 0 which decreased total open position to 0
On 27 Jan ZINC was trading at 322.65. 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 23 Jan ZINC was trading at 313.00. 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 22 Jan ZINC was trading at 311.60. 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 Jan ZINC was trading at 312.20. 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 9 Jan ZINC was trading at 309.20. 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 ZINC was trading at 307.50. 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 7 Jan ZINC was trading at 310.30. 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 6 Jan ZINC was trading at 315.60. 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 ZINC was trading at 310.55. 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 ZINC was trading at 306.85. 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 ZINC was trading at 310.00. 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
| ZINC 24MAR2026 340 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 4 Mar | 327.55 | 0 | 0 | - | 0 | 0 | 0 |
| 3 Mar | 326.35 | - | - | - | 0 | 0 | 0 |
| 2 Mar | 327.45 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 338.05 | 0 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 325.75 | 0 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 331.90 | - | - | - | 0 | 0 | 0 |
| 24 Feb | 328.25 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Feb | 326.50 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 326.25 | 0 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 323.60 | - | - | - | 0 | 0 | 0 |
| 18 Feb | 324.80 | - | - | - | 0 | 0 | 0 |
| 17 Feb | 319.15 | - | - | - | 0 | 0 | 0 |
| 16 Feb | 321.45 | - | - | - | 0 | 0 | 0 |
| 13 Feb | 324.40 | - | - | - | 0 | 0 | 0 |
| 12 Feb | 323.10 | - | - | - | 0 | 0 | 0 |
| 11 Feb | 329.25 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 325.70 | - | - | - | 0 | 0 | 0 |
| 9 Feb | 325.20 | - | - | - | 0 | 0 | 0 |
| 6 Feb | 325.80 | - | - | - | 0 | 0 | 0 |
| 5 Feb | 320.45 | - | - | - | 0 | 0 | 0 |
| 4 Feb | 322.30 | - | - | - | 0 | 0 | 0 |
| 3 Feb | 324.80 | - | - | - | 0 | 0 | 0 |
| 2 Feb | 324.50 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 319.60 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 338.00 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 335.10 | 0 | 0 | - | 0 | 0 | 0 |
| 28 Jan | 329.20 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Jan | 322.65 | - | - | - | 0 | 0 | 0 |
| 23 Jan | 313.00 | - | - | - | 0 | 0 | 0 |
| 22 Jan | 311.60 | - | - | - | 0 | 0 | 0 |
| 21 Jan | 312.20 | - | - | - | 0 | 0 | 0 |
| 9 Jan | 309.20 | - | - | - | 0 | 0 | 0 |
| 8 Jan | 307.50 | - | - | - | 0 | 0 | 0 |
| 7 Jan | 310.30 | - | - | - | 0 | 0 | 0 |
| 6 Jan | 315.60 | - | - | - | 0 | 0 | 0 |
| 5 Jan | 310.55 | - | - | - | 0 | 0 | 0 |
| 2 Jan | 306.85 | - | - | - | 0 | 0 | 0 |
| 31 Dec | 310.00 | - | - | - | 0 | 0 | 0 |
For Zinc - strike price 340 expiring on 24MAR2026
Delta for 340 PE is -
Historical price for 340 PE is as follows
On 4 Mar ZINC was trading at 327.55. 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 3 Mar ZINC was trading at 326.35. 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 Mar ZINC was trading at 327.45. 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 27 Feb ZINC was trading at 338.05. 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 26 Feb ZINC was trading at 325.75. 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 25 Feb ZINC was trading at 331.90. 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 24 Feb ZINC was trading at 328.25. 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 23 Feb ZINC was trading at 326.50. 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 Feb ZINC was trading at 326.25. 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 Feb ZINC was trading at 323.60. 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 18 Feb ZINC was trading at 324.80. 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 Feb ZINC was trading at 319.15. 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 Feb ZINC was trading at 321.45. 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 13 Feb ZINC was trading at 324.40. 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 12 Feb ZINC was trading at 323.10. 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 11 Feb ZINC was trading at 329.25. 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 10 Feb ZINC was trading at 325.70. 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 9 Feb ZINC was trading at 325.20. 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 Feb ZINC was trading at 325.80. 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 Feb ZINC was trading at 320.45. 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 4 Feb ZINC was trading at 322.30. 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 3 Feb ZINC was trading at 324.80. 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 2 Feb ZINC was trading at 324.50. 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 1 Feb ZINC was trading at 319.60. 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 30 Jan ZINC was trading at 338.00. 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 29 Jan ZINC was trading at 335.10. 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 28 Jan ZINC was trading at 329.20. 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 27 Jan ZINC was trading at 322.65. 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 23 Jan ZINC was trading at 313.00. 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 22 Jan ZINC was trading at 311.60. 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 Jan ZINC was trading at 312.20. 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 9 Jan ZINC was trading at 309.20. 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 ZINC was trading at 307.50. 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 7 Jan ZINC was trading at 310.30. 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 6 Jan ZINC was trading at 315.60. 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 ZINC was trading at 310.55. 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 ZINC was trading at 306.85. 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 ZINC was trading at 310.00. 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
