Historical option data for ZINC
04 Jun 2026 11:58 PM IST
| ZINC 23-Jun-2026 (18d) 370 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.55
Vega: 0.34
Theta: -0.15
Gamma: 0.03
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 4 Jun | 371.55 | 6.62 | 0.96 (16.96%) | 17.12 | 7 | -2 | 28 | |||||||||
| 3 Jun | 373.50 | 9 | -0.67 (-6.93%) | 20.38 | 3 | 7 | 30 | |||||||||
| 2 Jun | 373.90 | 8.05 | -0.58 (-6.72%) | 16.48 | 40 | 7 | 30 | |||||||||
| 1 Jun | 367.65 | 5 | 0.03 (0.60%) | 16.81 | 6 | 3 | 23 | |||||||||
| 29 May | 366.00 | - | - | - | 0 | 0 | 20 | |||||||||
| 28 May | 373.50 | 5.01 | 0 (0.00%) | 15.89 | 2 | 0 | 20 | |||||||||
| 27 May | 369.65 | 4.2 | -1.2 (-22.22%) | 16.46 | 6 | 1 | 20 | |||||||||
| 26 May | 373.35 | 5.51 | -0.6 (-9.82%) | 17.06 | 27 | 16 | 19 | |||||||||
| 25 May | 374.55 | 7.51 | -0.82 (-9.84%) | 16.92 | 4 | 2 | 3 | |||||||||
| 22 May | 370.25 | 8.8 | 0 (0.00%) | 22.88 | 1 | 1 | 1 | |||||||||
| 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 | |||||||||
For Zinc - strike price 370 expiring on 23JUN2026
Delta for 370 CE is 0.55
Historical price for 370 CE is as follows
On 4 Jun ZINC was trading at 371.55. The strike last trading price was 6.62, which was 0.96 higher than the previous day. The implied volatity was 17.12, the open interest changed by -2 which decreased total open position to 28
On 3 Jun ZINC was trading at 373.50. The strike last trading price was 9, which was -0.67 lower than the previous day. The implied volatity was 20.38, the open interest changed by 7 which increased total open position to 30
On 2 Jun ZINC was trading at 373.90. The strike last trading price was 8.05, which was -0.58 lower than the previous day. The implied volatity was 16.48, the open interest changed by 7 which increased total open position to 30
On 1 Jun ZINC was trading at 367.65. The strike last trading price was 5, which was 0.03 higher than the previous day. The implied volatity was 16.81, the open interest changed by 3 which increased total open position to 23
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 20
On 28 May ZINC was trading at 373.50. The strike last trading price was 5.01, which was 0 lower than the previous day. The implied volatity was 15.89, the open interest changed by 0 which decreased total open position to 20
On 27 May ZINC was trading at 369.65. The strike last trading price was 4.2, which was -1.2 lower than the previous day. The implied volatity was 16.46, the open interest changed by 1 which increased total open position to 20
On 26 May ZINC was trading at 373.35. The strike last trading price was 5.51, which was -0.6 lower than the previous day. The implied volatity was 17.06, the open interest changed by 16 which increased total open position to 19
On 25 May ZINC was trading at 374.55. The strike last trading price was 7.51, which was -0.82 lower than the previous day. The implied volatity was 16.92, the open interest changed by 2 which increased total open position to 3
On 22 May ZINC was trading at 370.25. The strike last trading price was 8.8, which was 0 lower than the previous day. The implied volatity was 22.88, the open interest changed by 1 which increased total open position to 1
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
| ZINC 23-Jun-2026 (18d) 370 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.45
Vega: 0.34
Theta: -0.17
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 4 Jun | 371.55 | 5.73 | 0.43 (8.11%) | 19.07 | 7 | -3 | 15 |
| 3 Jun | 373.50 | 5.4 | 0.38 (7.57%) | 20.08 | 5 | 2 | 18 |
| 2 Jun | 373.90 | 4.7 | 0.22 (4.91%) | 18.06 | 21 | -8 | 16 |
| 1 Jun | 367.65 | 7.25 | -0.17 (-2.29%) | 16.53 | 3 | -3 | 24 |
| 29 May | 366.00 | - | - | - | 0 | 0 | 27 |
| 28 May | 373.50 | 7.6 | -0.1 (-1.30%) | - | 8 | 0 | 27 |
| 27 May | 369.65 | 7.6 | -0.1 (-1.30%) | 10.75 | 8 | 2 | 27 |
| 26 May | 373.35 | 6.66 | 0.32 (5.05%) | 12.05 | 26 | 19 | 25 |
| 25 May | 374.55 | 8.5 | 0.17 (2.04%) | 21.33 | 4 | 4 | 6 |
| 22 May | 370.25 | 9.06 | -2.66 (-22.70%) | 17.72 | 4 | 2 | 2 |
| 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 |
For Zinc - strike price 370 expiring on 23JUN2026
Delta for 370 PE is -0.45
Historical price for 370 PE is as follows
On 4 Jun ZINC was trading at 371.55. The strike last trading price was 5.73, which was 0.43 higher than the previous day. The implied volatity was 19.07, the open interest changed by -3 which decreased total open position to 15
On 3 Jun ZINC was trading at 373.50. The strike last trading price was 5.4, which was 0.38 higher than the previous day. The implied volatity was 20.08, the open interest changed by 2 which increased total open position to 18
On 2 Jun ZINC was trading at 373.90. The strike last trading price was 4.7, which was 0.22 higher than the previous day. The implied volatity was 18.06, the open interest changed by -8 which decreased total open position to 16
On 1 Jun ZINC was trading at 367.65. The strike last trading price was 7.25, which was -0.17 lower than the previous day. The implied volatity was 16.53, the open interest changed by -3 which decreased total open position to 24
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 27
On 28 May ZINC was trading at 373.50. The strike last trading price was 7.6, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27
On 27 May ZINC was trading at 369.65. The strike last trading price was 7.6, which was -0.1 lower than the previous day. The implied volatity was 10.75, the open interest changed by 2 which increased total open position to 27
On 26 May ZINC was trading at 373.35. The strike last trading price was 6.66, which was 0.32 higher than the previous day. The implied volatity was 12.05, the open interest changed by 19 which increased total open position to 25
On 25 May ZINC was trading at 374.55. The strike last trading price was 8.5, which was 0.17 higher than the previous day. The implied volatity was 21.33, the open interest changed by 4 which increased total open position to 6
On 22 May ZINC was trading at 370.25. The strike last trading price was 9.06, which was -2.66 lower than the previous day. The implied volatity was 17.72, the open interest changed by 2 which increased total open position to 2
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
