ZINC
Zinc
Historical option data for ZINC
27 Apr 2026 11:58 PM IST
| ZINC 22-May-2026 (24d) 350 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.41
Vega: 0.35
Theta: -0.12
Gamma: 0.02
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 27 Apr | 345.20 | 4.6 | -2.73 | 17.54 | 7 | 2 | 4 | |||||||||
| 24 Apr | 350.25 | 6.3 | -1.88 | 16.81 | 8 | 2 | 2 | |||||||||
| 23 Apr | 348.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 349.55 | - | - | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 343.25 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 340.35 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 339.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 340.05 | - | - | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 338.15 | - | - | - | 0 | 0 | 0 | |||||||||
| 14 Apr | 335.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 334.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 331.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 330.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 328.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 329.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 324.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 323.05 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 325.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 31 Mar | 315.35 | - | - | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 315.35 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 313.65 | - | - | - | 0 | 0 | 0 | |||||||||
| 26 Mar | 307.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 309.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 308.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 310.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 307.95 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 306.75 | - | - | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 313.85 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 319.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 323.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 324.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 325.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 325.75 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 326.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 325.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 323.15 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 321.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 327.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 3 Mar | 326.35 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 327.45 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 338.05 | - | - | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 26 Feb | 325.75 | - | - | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 331.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 328.25 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 326.50 | - | - | - | 0 | 0 | 0 | |||||||||
For Zinc - strike price 350 expiring on 22MAY2026
Delta for 350 CE is 0.41
Historical price for 350 CE is as follows
On 27 Apr ZINC was trading at 345.20. The strike last trading price was 4.6, which was -2.73 lower than the previous day. The implied volatity was 17.54, the open interest changed by 2 which increased total open position to 4
On 24 Apr ZINC was trading at 350.25. The strike last trading price was 6.3, which was -1.88 lower than the previous day. The implied volatity was 16.81, the open interest changed by 2 which increased total open position to 2
On 23 Apr ZINC was trading at 348.00. 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 Apr ZINC was trading at 349.55. 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 21 Apr ZINC was trading at 343.25. 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 ZINC was trading at 340.35. 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 17 Apr ZINC was trading at 339.30. 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 16 Apr ZINC was trading at 340.05. 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 ZINC was trading at 338.15. 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 14 Apr ZINC was trading at 335.00. 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 13 Apr ZINC was trading at 334.50. 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 10 Apr ZINC was trading at 331.30. 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 9 Apr ZINC was trading at 330.60. 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 8 Apr ZINC was trading at 328.60. 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 7 Apr ZINC was trading at 329.00. 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 6 Apr 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 2 Apr ZINC was trading at 323.05. 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 Apr ZINC was trading at 325.00. 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 31 Mar ZINC was trading at 315.35. 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 30 Mar ZINC was trading at 315.35. 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 27 Mar ZINC was trading at 313.65. 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 26 Mar ZINC was trading at 307.00. 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 25 Mar ZINC was trading at 309.80. 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 24 Mar ZINC was trading at 308.40. 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 23 Mar ZINC was trading at 310.40. 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 20 Mar ZINC was trading at 307.95. 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 19 Mar ZINC was trading at 306.75. 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 Mar ZINC was trading at 313.85. 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 17 Mar ZINC was trading at 319.50. 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 16 Mar ZINC was trading at 323.00. 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 13 Mar ZINC was trading at 324.60. 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 12 Mar ZINC was trading at 325.40. 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 11 Mar ZINC was trading at 325.75. 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 10 Mar ZINC was trading at 326.30. 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 9 Mar ZINC was trading at 325.40. 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 6 Mar ZINC was trading at 323.15. 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 5 Mar ZINC was trading at 321.00. 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 4 Mar ZINC was trading at 327.80. 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 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 -, 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 Feb ZINC was trading at 338.05. 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 26 Feb ZINC was trading at 325.75. 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 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 -, 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 Feb ZINC was trading at 326.50. 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
| ZINC 22-May-2026 (24d) 350 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 27 Apr | 345.20 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Apr | 350.25 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Apr | 348.00 | - | - | - | 0 | 0 | 0 |
| 22 Apr | 349.55 | - | - | - | 0 | 0 | 0 |
| 21 Apr | 343.25 | - | - | - | 0 | 0 | 0 |
| 20 Apr | 340.35 | - | - | - | 0 | 0 | 0 |
| 17 Apr | 339.30 | - | - | - | 0 | 0 | 0 |
| 16 Apr | 340.05 | - | - | - | 0 | 0 | 0 |
| 15 Apr | 338.15 | - | - | - | 0 | 0 | 0 |
| 14 Apr | 335.00 | - | - | - | 0 | 0 | 0 |
| 13 Apr | 334.50 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 331.30 | - | - | - | 0 | 0 | 0 |
| 9 Apr | 330.60 | - | - | - | 0 | 0 | 0 |
| 8 Apr | 328.60 | - | - | - | 0 | 0 | 0 |
| 7 Apr | 329.00 | - | - | - | 0 | 0 | 0 |
| 6 Apr | 324.40 | - | - | - | 0 | 0 | 0 |
| 2 Apr | 323.05 | - | - | - | 0 | 0 | 0 |
| 1 Apr | 325.00 | - | - | - | 0 | 0 | 0 |
| 31 Mar | 315.35 | - | - | - | 0 | 0 | 0 |
| 30 Mar | 315.35 | - | - | - | 0 | 0 | 0 |
| 27 Mar | 313.65 | - | - | - | 0 | 0 | 0 |
| 26 Mar | 307.00 | - | - | - | 0 | 0 | 0 |
| 25 Mar | 309.80 | - | - | - | 0 | 0 | 0 |
| 24 Mar | 308.40 | - | - | - | 0 | 0 | 0 |
| 23 Mar | 310.40 | - | - | - | 0 | 0 | 0 |
| 20 Mar | 307.95 | - | - | - | 0 | 0 | 0 |
| 19 Mar | 306.75 | - | - | - | 0 | 0 | 0 |
| 18 Mar | 313.85 | - | - | - | 0 | 0 | 0 |
| 17 Mar | 319.50 | - | - | - | 0 | 0 | 0 |
| 16 Mar | 323.00 | - | - | - | 0 | 0 | 0 |
| 13 Mar | 324.60 | - | - | - | 0 | 0 | 0 |
| 12 Mar | 325.40 | - | - | - | 0 | 0 | 0 |
| 11 Mar | 325.75 | - | - | - | 0 | 0 | 0 |
| 10 Mar | 326.30 | - | - | - | 0 | 0 | 0 |
| 9 Mar | 325.40 | - | - | - | 0 | 0 | 0 |
| 6 Mar | 323.15 | - | - | - | 0 | 0 | 0 |
| 5 Mar | 321.00 | - | - | - | 0 | 0 | 0 |
| 4 Mar | 327.80 | - | - | - | 0 | 0 | 0 |
| 3 Mar | 326.35 | - | - | - | 0 | 0 | 0 |
| 2 Mar | 327.45 | - | - | - | 0 | 0 | 0 |
| 27 Feb | 338.05 | - | - | - | 0 | 0 | 0 |
| 26 Feb | 325.75 | - | - | - | 0 | 0 | 0 |
| 25 Feb | 331.90 | - | - | - | 0 | 0 | 0 |
| 24 Feb | 328.25 | - | - | - | 0 | 0 | 0 |
| 23 Feb | 326.50 | - | - | - | 0 | 0 | 0 |
For Zinc - strike price 350 expiring on 22MAY2026
Delta for 350 PE is -
Historical price for 350 PE is as follows
On 27 Apr ZINC was trading at 345.20. 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 24 Apr ZINC was trading at 350.25. 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 Apr ZINC was trading at 348.00. 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 Apr ZINC was trading at 349.55. 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 21 Apr ZINC was trading at 343.25. 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 ZINC was trading at 340.35. 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 17 Apr ZINC was trading at 339.30. 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 16 Apr ZINC was trading at 340.05. 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 ZINC was trading at 338.15. 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 14 Apr ZINC was trading at 335.00. 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 13 Apr ZINC was trading at 334.50. 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 10 Apr ZINC was trading at 331.30. 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 9 Apr ZINC was trading at 330.60. 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 8 Apr ZINC was trading at 328.60. 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 7 Apr ZINC was trading at 329.00. 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 6 Apr 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 2 Apr ZINC was trading at 323.05. 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 Apr ZINC was trading at 325.00. 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 31 Mar ZINC was trading at 315.35. 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 30 Mar ZINC was trading at 315.35. 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 27 Mar ZINC was trading at 313.65. 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 26 Mar ZINC was trading at 307.00. 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 25 Mar ZINC was trading at 309.80. 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 24 Mar ZINC was trading at 308.40. 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 23 Mar ZINC was trading at 310.40. 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 20 Mar ZINC was trading at 307.95. 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 19 Mar ZINC was trading at 306.75. 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 Mar ZINC was trading at 313.85. 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 17 Mar ZINC was trading at 319.50. 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 16 Mar ZINC was trading at 323.00. 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 13 Mar ZINC was trading at 324.60. 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 12 Mar ZINC was trading at 325.40. 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 11 Mar ZINC was trading at 325.75. 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 10 Mar ZINC was trading at 326.30. 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 9 Mar ZINC was trading at 325.40. 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 6 Mar ZINC was trading at 323.15. 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 5 Mar ZINC was trading at 321.00. 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 4 Mar ZINC was trading at 327.80. 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 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 -, 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 Feb ZINC was trading at 338.05. 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 26 Feb ZINC was trading at 325.75. 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 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 -, 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 Feb ZINC was trading at 326.50. 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
