Historical option data for ZINC
24 Jun 2026 06:04 PM IST
| ZINC 24-Jul-2026 (30d) 350 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.52
Vega: 0.4
Theta: -0.23
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Jun | 352.40 | 14.15 | 0.5 (3.66%) | 34.7 | 1 | 1 | 1 | |||||||||
| 12 Jun | 369.45 | - | - | - | 0 | 0 | 0 | |||||||||
| 11 Jun | 365.25 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Jun | 359.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Jun | 365.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 8 Jun | 365.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Jun | 364.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 4 Jun | 371.55 | - | - | - | 0 | 0 | 0 | |||||||||
| 3 Jun | 373.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Jun | 373.90 | 10.75 | -1.65 (-13.31%) | - | 6 | 1,250 | 0 | |||||||||
| 1 Jun | 367.65 | - | - | - | 0 | 0 | 0 | |||||||||
| 29 May | 366.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 28 May | 373.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 May | 369.65 | - | - | - | 0 | 0 | 0 | |||||||||
| 26 May | 373.35 | - | - | - | 0 | 0 | 0 | |||||||||
| 25 May | 374.55 | - | - | - | 0 | 0 | 0 | |||||||||
| 22 May | 370.25 | - | - | - | 0 | 0 | 0 | |||||||||
| 21 May | 367.35 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 May | 367.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 18 May | 365.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 15 May | 362.85 | - | - | - | 0 | 0 | 0 | |||||||||
| 14 May | 367.85 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 May | 364.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 12 May | 362.35 | - | - | - | 0 | 0 | 0 | |||||||||
| 11 May | 355.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 8 May | 348.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 7 May | 348.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 May | 346.45 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 May | 345.85 | - | - | - | 0 | 0 | 0 | |||||||||
| 4 May | 342.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 May | 343.05 | - | - | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 348.45 | - | - | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 340.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 28 Apr | 340.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 345.20 | - | - | - | 0 | 0 | 0 | |||||||||
For Zinc - strike price 350 expiring on 24JUL2026
Delta for 350 CE is 0.52
Historical price for 350 CE is as follows
On 24 Jun ZINC was trading at 352.40. The strike last trading price was 14.15, which was 0.5 higher than the previous day. The implied volatity was 34.7, the open interest changed by 1 which increased total open position to 1
On 12 Jun ZINC was trading at 369.45. 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 11 Jun ZINC was trading at 365.25. 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 10 Jun ZINC was trading at 359.90. 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 9 Jun ZINC was trading at 365.70. 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 8 Jun ZINC was trading at 365.30. 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 5 Jun ZINC was trading at 364.80. 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 4 Jun ZINC was trading at 371.55. 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 3 Jun ZINC was trading at 373.50. 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 2 Jun ZINC was trading at 373.90. The strike last trading price was 10.75, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0
On 1 Jun ZINC was trading at 367.65. 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 29 May ZINC was trading at 366.00. 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 28 May ZINC was trading at 373.50. 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 27 May ZINC was trading at 369.65. 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 May ZINC was trading at 373.35. 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 25 May ZINC was trading at 374.55. 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 22 May ZINC was trading at 370.25. 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 21 May ZINC was trading at 367.35. 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 19 May ZINC was trading at 367.00. 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 18 May ZINC was trading at 365.30. 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 15 May ZINC was trading at 362.85. 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 14 May ZINC was trading at 367.85. 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 13 May ZINC was trading at 364.70. 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 12 May ZINC was trading at 362.35. 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 11 May ZINC was trading at 355.60. 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 May ZINC was trading at 348.40. 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 7 May 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 6 May ZINC was trading at 346.45. 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 5 May ZINC was trading at 345.85. 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 4 May ZINC was trading at 342.50. 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 1 May ZINC was trading at 343.05. 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 30 Apr ZINC was trading at 348.45. 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 29 Apr ZINC was trading at 340.40. 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 28 Apr ZINC was trading at 340.50. 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 27 Apr ZINC was trading at 345.20. 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
| ZINC 24-Jul-2026 (30d) 350 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.48
Vega: 0.4
Theta: -0.12
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Jun | 352.40 | 7 | 3.8 (118.75%) | 17.71 | 2 | 2 | 2 |
| 12 Jun | 369.45 | - | - | - | 0 | 0 | 0 |
| 11 Jun | 365.25 | - | - | - | 0 | 0 | 0 |
| 10 Jun | 359.90 | - | - | - | 0 | 0 | 0 |
| 9 Jun | 365.70 | - | - | - | 0 | 0 | 0 |
| 8 Jun | 365.30 | - | - | - | 0 | 0 | 0 |
| 5 Jun | 364.80 | - | - | - | 0 | 0 | 0 |
| 4 Jun | 371.55 | - | - | - | 0 | 0 | 0 |
| 3 Jun | 373.50 | - | - | - | 0 | 0 | 0 |
| 2 Jun | 373.90 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 1 Jun | 367.65 | - | - | - | 0 | 0 | 0 |
| 29 May | 366.00 | - | - | - | 0 | 0 | 0 |
| 28 May | 373.50 | - | - | - | 0 | 0 | 0 |
| 27 May | 369.65 | - | - | - | 0 | 0 | 0 |
| 26 May | 373.35 | - | - | - | 0 | 0 | 0 |
| 25 May | 374.55 | - | - | - | 0 | 0 | 0 |
| 22 May | 370.25 | - | - | - | 0 | 0 | 0 |
| 21 May | 367.35 | - | - | - | 0 | 0 | 0 |
| 19 May | 367.00 | - | - | - | 0 | 0 | 0 |
| 18 May | 365.30 | - | - | - | 0 | 0 | 0 |
| 15 May | 362.85 | - | - | - | 0 | 0 | 0 |
| 14 May | 367.85 | - | - | - | 0 | 0 | 0 |
| 13 May | 364.70 | - | - | - | 0 | 0 | 0 |
| 12 May | 362.35 | - | - | - | 0 | 0 | 0 |
| 11 May | 355.60 | - | - | - | 0 | 0 | 0 |
| 8 May | 348.40 | - | - | - | 0 | 0 | 0 |
| 7 May | 348.00 | - | - | - | 0 | 0 | 0 |
| 6 May | 346.45 | - | - | - | 0 | 0 | 0 |
| 5 May | 345.85 | - | - | - | 0 | 0 | 0 |
| 4 May | 342.50 | - | - | - | 0 | 0 | 0 |
| 1 May | 343.05 | - | - | - | 0 | 0 | 0 |
| 30 Apr | 348.45 | - | - | - | 0 | 0 | 0 |
| 29 Apr | 340.40 | - | - | - | 0 | 0 | 0 |
| 28 Apr | 340.50 | - | - | - | 0 | 0 | 0 |
| 27 Apr | 345.20 | - | - | - | 0 | 0 | 0 |
For Zinc - strike price 350 expiring on 24JUL2026
Delta for 350 PE is -0.48
Historical price for 350 PE is as follows
On 24 Jun ZINC was trading at 352.40. The strike last trading price was 7, which was 3.8 higher than the previous day. The implied volatity was 17.71, the open interest changed by 2 which increased total open position to 2
On 12 Jun ZINC was trading at 369.45. 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 11 Jun ZINC was trading at 365.25. 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 10 Jun ZINC was trading at 359.90. 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 9 Jun ZINC was trading at 365.70. 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 8 Jun ZINC was trading at 365.30. 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 5 Jun ZINC was trading at 364.80. 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 4 Jun ZINC was trading at 371.55. 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 3 Jun ZINC was trading at 373.50. 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 2 Jun ZINC was trading at 373.90. 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 Jun ZINC was trading at 367.65. 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 29 May ZINC was trading at 366.00. 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 28 May ZINC was trading at 373.50. 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 27 May ZINC was trading at 369.65. 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 May ZINC was trading at 373.35. 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 25 May ZINC was trading at 374.55. 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 22 May ZINC was trading at 370.25. 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 21 May ZINC was trading at 367.35. 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 19 May ZINC was trading at 367.00. 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 18 May ZINC was trading at 365.30. 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 15 May ZINC was trading at 362.85. 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 14 May ZINC was trading at 367.85. 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 13 May ZINC was trading at 364.70. 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 12 May ZINC was trading at 362.35. 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 11 May ZINC was trading at 355.60. 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 May ZINC was trading at 348.40. 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 7 May 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 6 May ZINC was trading at 346.45. 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 5 May ZINC was trading at 345.85. 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 4 May ZINC was trading at 342.50. 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 1 May ZINC was trading at 343.05. 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 30 Apr ZINC was trading at 348.45. 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 29 Apr ZINC was trading at 340.40. 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 28 Apr ZINC was trading at 340.50. 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 27 Apr ZINC was trading at 345.20. 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
