Historical option data for ZINC
03 Jun 2026 04:46 PM IST
| ZINC 23-Jun-2026 (20d) 365 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.77
Vega: 0.27
Theta: -0.11
Gamma: 0.02
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 3 Jun | 375.90 | 13 | 0.44 (3.50%) | 17.27 | 1 | 1 | 13 | |||||||||
| 2 Jun | 373.90 | 12.57 | 0.01 (0.08%) | 20.45 | 3 | 3 | 12 | |||||||||
| 1 Jun | 367.65 | 8 | 0 (0.00%) | 18.27 | 9 | 8 | 9 | |||||||||
| 29 May | 366.00 | - | - | - | 0 | 0 | 1 | |||||||||
| 28 May | 373.50 | 6.5 | 0 (0.00%) | - | 1 | 0 | 1 | |||||||||
| 27 May | 369.65 | 6.5 | 0 (0.00%) | 16.98 | 1 | 1 | 1 | |||||||||
| 26 May | 373.35 | - | - | - | 0 | 0 | 0 | |||||||||
| 25 May | 374.55 | - | - | - | 0 | 0 | 0 | |||||||||
| 22 May | 370.25 | 0 | 0 (0.00%) | - | 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 365 expiring on 23JUN2026
Delta for 365 CE is 0.77
Historical price for 365 CE is as follows
On 3 Jun ZINC was trading at 375.90. The strike last trading price was 13, which was 0.44 higher than the previous day. The implied volatity was 17.27, the open interest changed by 1 which increased total open position to 13
On 2 Jun ZINC was trading at 373.90. The strike last trading price was 12.57, which was 0.01 higher than the previous day. The implied volatity was 20.45, the open interest changed by 3 which increased total open position to 12
On 1 Jun ZINC was trading at 367.65. The strike last trading price was 8, which was 0 lower than the previous day. The implied volatity was 18.27, the open interest changed by 8 which increased total open position to 9
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 1
On 28 May ZINC was trading at 373.50. The strike last trading price was 6.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 27 May ZINC was trading at 369.65. The strike last trading price was 6.5, which was 0 lower than the previous day. The implied volatity was 16.98, the open interest changed by 1 which increased total open position to 1
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 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 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 23-Jun-2026 (20d) 365 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.27
Vega: 0.3
Theta: -0.16
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 3 Jun | 375.90 | 3.3 | 0.77 (30.43%) | 21.48 | 6 | 5 | 6 |
| 2 Jun | 373.90 | 5.76 | 0 (0.00%) | - | 1 | 1 | 1 |
| 1 Jun | 367.65 | 5.76 | 0 (0.00%) | 19.43 | 1 | 1 | 1 |
| 29 May | 366.00 | - | - | - | 0 | 0 | 0 |
| 28 May | 373.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 27 May | 369.65 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 26 May | 373.35 | - | - | - | 0 | 0 | 0 |
| 25 May | 374.55 | - | - | - | 0 | 0 | 0 |
| 22 May | 370.25 | 0 | 0 (0.00%) | - | 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 365 expiring on 23JUN2026
Delta for 365 PE is -0.27
Historical price for 365 PE is as follows
On 3 Jun ZINC was trading at 375.90. The strike last trading price was 3.3, which was 0.77 higher than the previous day. The implied volatity was 21.48, the open interest changed by 5 which increased total open position to 6
On 2 Jun ZINC was trading at 373.90. The strike last trading price was 5.76, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 1 Jun ZINC was trading at 367.65. The strike last trading price was 5.76, which was 0 lower than the previous day. The implied volatity was 19.43, the open interest changed by 1 which increased total open position to 1
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 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 May ZINC was trading at 369.65. 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 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 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 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
