Historical option data for ZINC
05 Jun 2026 12:05 PM IST
| ZINC 23-Jun-2026 (18d) 390 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.1
Vega: 0.15
Theta: -0.08
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 5 Jun | 367.85 | 0.82 | -0.42 (-33.87%) | 20.16 | 6 | 5 | 27 | |||||||||
| 4 Jun | 371.55 | 1.18 | -0.06 (-4.84%) | 19.35 | 9 | 5 | 22 | |||||||||
| 3 Jun | 373.50 | 1.38 | -0.2 (-12.66%) | 18.39 | 17 | 3 | 17 | |||||||||
| 2 Jun | 373.90 | 1.7 | 0.12 (7.59%) | 19.03 | 24 | 0 | 14 | |||||||||
| 1 Jun | 367.65 | - | - | - | 0 | 0 | 14 | |||||||||
| 29 May | 366.00 | 1.02 | -0.19 (-15.70%) | 20.39 | 15 | 7 | 14 | |||||||||
| 28 May | 373.50 | 0.98 | -0.16 (-14.04%) | - | 5 | 7 | 7 | |||||||||
| 27 May | 369.65 | - | - | - | 0 | 0 | 7 | |||||||||
| 26 May | 373.35 | 1.01 | -0.84 (-45.41%) | 17.98 | 13 | 7 | 7 | |||||||||
| 25 May | 374.55 | - | - | - | 0 | 0 | 0 | |||||||||
| 22 May | 370.25 | 3.9 | 1 (34.48%) | 26.57 | 2 | 1 | 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 | |||||||||
For Zinc - strike price 390 expiring on 23JUN2026
Delta for 390 CE is 0.1
Historical price for 390 CE is as follows
On 5 Jun ZINC was trading at 367.85. The strike last trading price was 0.82, which was -0.42 lower than the previous day. The implied volatity was 20.16, the open interest changed by 5 which increased total open position to 27
On 4 Jun ZINC was trading at 371.55. The strike last trading price was 1.18, which was -0.06 lower than the previous day. The implied volatity was 19.35, the open interest changed by 5 which increased total open position to 22
On 3 Jun ZINC was trading at 373.50. The strike last trading price was 1.38, which was -0.2 lower than the previous day. The implied volatity was 18.39, the open interest changed by 3 which increased total open position to 17
On 2 Jun ZINC was trading at 373.90. The strike last trading price was 1.7, which was 0.12 higher than the previous day. The implied volatity was 19.03, the open interest changed by 0 which decreased total open position to 14
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 14
On 29 May ZINC was trading at 366.00. The strike last trading price was 1.02, which was -0.19 lower than the previous day. The implied volatity was 20.39, the open interest changed by 7 which increased total open position to 14
On 28 May ZINC was trading at 373.50. The strike last trading price was 0.98, which was -0.16 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 7
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 7
On 26 May ZINC was trading at 373.35. The strike last trading price was 1.01, which was -0.84 lower than the previous day. The implied volatity was 17.98, the open interest changed by 7 which increased total open position to 7
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 3.9, which was 1 higher than the previous day. The implied volatity was 26.57, the open interest changed by 1 which increased 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
| ZINC 23-Jun-2026 (18d) 390 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 5 Jun | 367.85 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 4 Jun | 371.55 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 3 Jun | 373.50 | 0 | 0 (0.00%) | - | 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 (0.00%) | - | 0 | 0 | 0 |
| 28 May | 373.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 27 May | 369.65 | - | - | - | 0 | 0 | 0 |
| 26 May | 373.35 | 0 | 0 (0.00%) | - | 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 |
For Zinc - strike price 390 expiring on 23JUN2026
Delta for 390 PE is -
Historical price for 390 PE is as follows
On 5 Jun ZINC was trading at 367.85. 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 4 Jun ZINC was trading at 371.55. 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 3 Jun 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 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 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 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 -, 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 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 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
