Historical option data for ZINC
20 May 2026 11:58 PM IST
| ZINC 22-May-2026 (1d) 360 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 May | 370.65 | 10 | -0.67 (-6.28%) | - | 3 | -1 | 0 | |||||||||
| 19 May | 367.00 | 10 | -0.67 (-6.28%) | - | 3 | -1 | 1 | |||||||||
| 18 May | 365.30 | 10 | -0.67 (-6.28%) | - | 3 | -1 | 1 | |||||||||
| 15 May | 362.85 | 10 | -0.67 (-6.28%) | - | 3 | -1 | 1 | |||||||||
| 14 May | 367.85 | 10 | -0.67 (-6.28%) | 23.63 | 3 | -1 | 1 | |||||||||
| 13 May | 364.70 | 10 | 0.07 (0.70%) | 32.26 | 3 | -1 | 2 | |||||||||
| 12 May | 362.35 | 6.01 | 0.87 (16.93%) | 19.66 | 8 | -2 | 3 | |||||||||
| 11 May | 355.60 | 3.5 | 0.34 (10.76%) | 21.64 | 3 | 5 | 5 | |||||||||
| 8 May | 348.40 | - | - | - | 0 | 0 | 2 | |||||||||
| 7 May | 348.00 | - | - | - | 0 | 0 | 2 | |||||||||
| 6 May | 346.45 | - | - | - | 0 | 0 | 2 | |||||||||
| 5 May | 345.85 | - | - | - | 0 | 0 | 2 | |||||||||
| 4 May | 342.50 | - | - | - | 0 | 0 | 2 | |||||||||
| 1 May | 343.05 | - | - | - | 0 | 0 | 2 | |||||||||
| 30 Apr | 348.45 | - | - | - | 0 | 0 | 2 | |||||||||
| 29 Apr | 340.40 | - | - | - | 0 | 0 | 2 | |||||||||
| 28 Apr | 340.50 | - | - | - | 0 | 0 | 2 | |||||||||
| 27 Apr | 345.20 | 3.85 | -0.25 (-6.10%) | 24.87 | 2 | 0 | 2 | |||||||||
| 24 Apr | 350.25 | 3.59 | 0 (0.00%) | 19.61 | 1 | 1 | 2 | |||||||||
| 23 Apr | 348.00 | 3.3 | 0 (0.00%) | 22.25 | 1 | 1 | 1 | |||||||||
| 22 Apr | 349.55 | - | - | - | 0 | 0 | 0 | |||||||||
For Zinc - strike price 360 expiring on 22MAY2026
Delta for 360 CE is -
Historical price for 360 CE is as follows
On 20 May ZINC was trading at 370.65. The strike last trading price was 10, which was -0.67 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0
On 19 May ZINC was trading at 367.00. The strike last trading price was 10, which was -0.67 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 1
On 18 May ZINC was trading at 365.30. The strike last trading price was 10, which was -0.67 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 1
On 15 May ZINC was trading at 362.85. The strike last trading price was 10, which was -0.67 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 1
On 14 May ZINC was trading at 367.85. The strike last trading price was 10, which was -0.67 lower than the previous day. The implied volatity was 23.63, the open interest changed by -1 which decreased total open position to 1
On 13 May ZINC was trading at 364.70. The strike last trading price was 10, which was 0.07 higher than the previous day. The implied volatity was 32.26, the open interest changed by -1 which decreased total open position to 2
On 12 May ZINC was trading at 362.35. The strike last trading price was 6.01, which was 0.87 higher than the previous day. The implied volatity was 19.66, the open interest changed by -2 which decreased total open position to 3
On 11 May ZINC was trading at 355.60. The strike last trading price was 3.5, which was 0.34 higher than the previous day. The implied volatity was 21.64, the open interest changed by 5 which increased total open position to 5
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 2
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 2
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 2
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 2
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 2
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 2
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 2
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 2
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 2
On 27 Apr ZINC was trading at 345.20. The strike last trading price was 3.85, which was -0.25 lower than the previous day. The implied volatity was 24.87, the open interest changed by 0 which decreased total open position to 2
On 24 Apr ZINC was trading at 350.25. The strike last trading price was 3.59, which was 0 lower than the previous day. The implied volatity was 19.61, the open interest changed by 1 which increased total open position to 2
On 23 Apr ZINC was trading at 348.00. The strike last trading price was 3.3, which was 0 lower than the previous day. The implied volatity was 22.25, the open interest changed by 1 which increased total open position to 1
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
| ZINC 22-May-2026 (1d) 360 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 May | 370.65 | 1 | 0 (0.00%) | - | 2 | 0 | 0 |
| 19 May | 367.00 | 1 | 0 (0.00%) | 25.06 | 2 | 0 | 4 |
| 18 May | 365.30 | 1.21 | -1.25 (-50.81%) | 20.43 | 11 | 0 | 4 |
| 15 May | 362.85 | 3.05 | -0.89 (-22.59%) | 21.32 | 4 | 0 | 4 |
| 14 May | 367.85 | 3.05 | 0.27 (9.71%) | 28.44 | 2 | 1 | 4 |
| 13 May | 364.70 | 4 | 0.1 (2.56%) | 26.37 | 2 | 1 | 3 |
| 12 May | 362.35 | 6.53 | 0 (0.00%) | 31.71 | 2 | 2 | 2 |
| 11 May | 355.60 | 0 | 0 (0.00%) | - | 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 (0.00%) | - | 0 | 0 | 0 |
| 24 Apr | 350.25 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 23 Apr | 348.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 22 Apr | 349.55 | - | - | - | 0 | 0 | 0 |
For Zinc - strike price 360 expiring on 22MAY2026
Delta for 360 PE is -
Historical price for 360 PE is as follows
On 20 May ZINC was trading at 370.65. The strike last trading price was 1, 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 May ZINC was trading at 367.00. The strike last trading price was 1, which was 0 lower than the previous day. The implied volatity was 25.06, the open interest changed by 0 which decreased total open position to 4
On 18 May ZINC was trading at 365.30. The strike last trading price was 1.21, which was -1.25 lower than the previous day. The implied volatity was 20.43, the open interest changed by 0 which decreased total open position to 4
On 15 May ZINC was trading at 362.85. The strike last trading price was 3.05, which was -0.89 lower than the previous day. The implied volatity was 21.32, the open interest changed by 0 which decreased total open position to 4
On 14 May ZINC was trading at 367.85. The strike last trading price was 3.05, which was 0.27 higher than the previous day. The implied volatity was 28.44, the open interest changed by 1 which increased total open position to 4
On 13 May ZINC was trading at 364.70. The strike last trading price was 4, which was 0.1 higher than the previous day. The implied volatity was 26.37, the open interest changed by 1 which increased total open position to 3
On 12 May ZINC was trading at 362.35. The strike last trading price was 6.53, which was 0 lower than the previous day. The implied volatity was 31.71, the open interest changed by 2 which increased total open position to 2
On 11 May ZINC was trading at 355.60. 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 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 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 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 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
