ZINC

Zinc

301.3 -1.15 (-0.38%)

L: 300.5 H: 304.5

Back to Option Chain

Historical option data for ZINC
19 Dec 2025 11:58 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

ZINC 23-DEC-2025 300 CE
Delta: 0.55 Vega: 0.13 Theta: -0.59 Gamma: 0.03
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	301.30	5.7 ₹ 28.5	-0.65 -3.25	38.90	2 10	11 55	0 0
17 Dec	304.75	16 ₹ 80	0 0.00	-	1 5	9 45	0 0
16 Dec	302.80	16 ₹ 80	0 0.00	-	1 5	9 45	0 0
15 Dec	308.65	16 ₹ 80	0 0.00	61.16	1 5	9 45	9 45
11 Dec	319.70	11.5 ₹ 57.5	0 0.00	-	1 5	1 5	0 0
8 Dec	314.05	11.5 ₹ 57.5	0 0.00	-	1 5	1 5	0 0
5 Dec	310.05	11.5 ₹ 57.5	0 0.00	-	1 5	1 5	0 0
4 Dec	308.75	11.5 ₹ 57.5	0 0.00	-	1 5	1 5	0 0
3 Dec	308.90	11.5 ₹ 57.5	0.64 3.20	21.11	1 5	1 5	0 0
2 Dec	305.85	11.22 ₹ 56.1	1.72 8.60	27.30	2 10	1 5	0 0
1 Dec	308.55	10.5 ₹ 52.5	5.19 25.95	16.16	7 35	1 5	9 45
28 Nov	311.80	4.92 ₹ 24.6	-0.32 -1.60	9.89	3 15	1 5	8 40
27 Nov	306.85	4.5 ₹ 22.5	-0.86 -4.30	15.19	5 25	0 0	7 35
26 Nov	310.40	5.5 ₹ 27.5	1.2 6.00	14.64	17 85	7 35	7 35

24 Nov	303.60	4.24 ₹ 21.2	-0.26 -1.30	16.20	4 20	2 10	6 30
21 Nov	306.15	4.5 ₹ 22.5	0 0.00	15.16	3 15	3 15	4 20

For Zinc - strike price 300 expiring on 23DEC2025

Delta for 300 CE is 0.55

Historical price for 300 CE is as follows

On 19 Dec ZINC was trading at 301.30. The strike last trading price was 5.7, which was -0.65 lower than the previous day. The implied volatity was 38.90, the open interest changed by 11 which increased total open position to 0

On 17 Dec ZINC was trading at 304.75. The strike last trading price was 16, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 0

On 16 Dec ZINC was trading at 302.80. The strike last trading price was 16, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 0

On 15 Dec ZINC was trading at 308.65. The strike last trading price was 16, which was 0 lower than the previous day. The implied volatity was 61.16, the open interest changed by 9 which increased total open position to 9

On 11 Dec ZINC was trading at 319.70. The strike last trading price was 11.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 8 Dec ZINC was trading at 314.05. The strike last trading price was 11.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 5 Dec ZINC was trading at 310.05. The strike last trading price was 11.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 4 Dec ZINC was trading at 308.75. The strike last trading price was 11.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 3 Dec ZINC was trading at 308.90. The strike last trading price was 11.5, which was 0.64 higher than the previous day. The implied volatity was 21.11, the open interest changed by 1 which increased total open position to 0

On 2 Dec ZINC was trading at 305.85. The strike last trading price was 11.22, which was 1.72 higher than the previous day. The implied volatity was 27.30, the open interest changed by 1 which increased total open position to 0

On 1 Dec ZINC was trading at 308.55. The strike last trading price was 10.5, which was 5.19 higher than the previous day. The implied volatity was 16.16, the open interest changed by 1 which increased total open position to 9

On 28 Nov ZINC was trading at 311.80. The strike last trading price was 4.92, which was -0.32 lower than the previous day. The implied volatity was 9.89, the open interest changed by 1 which increased total open position to 8

On 27 Nov ZINC was trading at 306.85. The strike last trading price was 4.5, which was -0.86 lower than the previous day. The implied volatity was 15.19, the open interest changed by 0 which decreased total open position to 7

On 26 Nov ZINC was trading at 310.40. The strike last trading price was 5.5, which was 1.2 higher than the previous day. The implied volatity was 14.64, the open interest changed by 7 which increased total open position to 7

On 24 Nov ZINC was trading at 303.60. The strike last trading price was 4.24, which was -0.26 lower than the previous day. The implied volatity was 16.20, the open interest changed by 2 which increased total open position to 6

On 21 Nov ZINC was trading at 306.15. The strike last trading price was 4.5, which was 0 lower than the previous day. The implied volatity was 15.16, the open interest changed by 3 which increased total open position to 4

ZINC 23DEC2025 300 PE
Delta: -0.42 Vega: 0.13 Theta: -0.30 Gamma: 0.06
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	301.30	2 ₹ 10	0.08 0.40	20.12	15 75	18 90	18 90
17 Dec	304.75	4.4 ₹ 22	0.79 3.95	41.25	41 205	13 65	30 150
16 Dec	302.80	2.9 ₹ 14.5	0.59 2.95	24.53	27 135	13 65	17 85
15 Dec	308.65	3 ₹ 15	1.47 7.35	35.22	3 15	4 20	4 20
11 Dec	319.70	0.7 ₹ 3.5	0.09 0.45	26.83	7 35	5 25	5 25
8 Dec	314.05	1 ₹ 5	0 0.00	21.25	1 5	1 5	0 0
5 Dec	310.05	1.67 ₹ 8.35	0 0.00	19.23	1 5	1 5	7 35
4 Dec	308.75	2.4 ₹ 12	0.15 0.75	20.62	4 20	-1 -5	6 30
3 Dec	308.90	2.29 ₹ 11.45	0.16 0.80	19.80	7 35	0 0	7 35
2 Dec	305.85	2.4 ₹ 12	-0.22 -1.10	16.35	3 15	1 5	7 35
1 Dec	308.55	2.05 ₹ 10.25	-2.67 -13.35	17.75	11 55	4 20	6 30
28 Nov	311.80	4.5 ₹ 22.5	-0.1 -0.50	18.72	2 10	2 10	2 10
27 Nov	306.85	4.6 ₹ 23	1.33 6.65	13.15	2 10	1 5	0 0
26 Nov	310.40	6.2 ₹ 31	0 0.00	-	1 5	1 5	0 0
24 Nov	303.60	6.2 ₹ 31	1.19 5.95	14.11	1 5	1 5	1 5
21 Nov	306.15	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Zinc - strike price 300 expiring on 23DEC2025

Delta for 300 PE is -0.42

Historical price for 300 PE is as follows

On 19 Dec ZINC was trading at 301.30. The strike last trading price was 2, which was 0.08 higher than the previous day. The implied volatity was 20.12, the open interest changed by 18 which increased total open position to 18

On 17 Dec ZINC was trading at 304.75. The strike last trading price was 4.4, which was 0.79 higher than the previous day. The implied volatity was 41.25, the open interest changed by 13 which increased total open position to 30

On 16 Dec ZINC was trading at 302.80. The strike last trading price was 2.9, which was 0.59 higher than the previous day. The implied volatity was 24.53, the open interest changed by 13 which increased total open position to 17

On 15 Dec ZINC was trading at 308.65. The strike last trading price was 3, which was 1.47 higher than the previous day. The implied volatity was 35.22, the open interest changed by 4 which increased total open position to 4

On 11 Dec ZINC was trading at 319.70. The strike last trading price was 0.7, which was 0.09 higher than the previous day. The implied volatity was 26.83, the open interest changed by 5 which increased total open position to 5

On 8 Dec ZINC was trading at 314.05. The strike last trading price was 1, which was 0 lower than the previous day. The implied volatity was 21.25, the open interest changed by 1 which increased total open position to 0

On 5 Dec ZINC was trading at 310.05. The strike last trading price was 1.67, which was 0 lower than the previous day. The implied volatity was 19.23, the open interest changed by 1 which increased total open position to 7

On 4 Dec ZINC was trading at 308.75. The strike last trading price was 2.4, which was 0.15 higher than the previous day. The implied volatity was 20.62, the open interest changed by -1 which decreased total open position to 6

On 3 Dec ZINC was trading at 308.90. The strike last trading price was 2.29, which was 0.16 higher than the previous day. The implied volatity was 19.80, the open interest changed by 0 which decreased total open position to 7

On 2 Dec ZINC was trading at 305.85. The strike last trading price was 2.4, which was -0.22 lower than the previous day. The implied volatity was 16.35, the open interest changed by 1 which increased total open position to 7

On 1 Dec ZINC was trading at 308.55. The strike last trading price was 2.05, which was -2.67 lower than the previous day. The implied volatity was 17.75, the open interest changed by 4 which increased total open position to 6

On 28 Nov ZINC was trading at 311.80. The strike last trading price was 4.5, which was -0.1 lower than the previous day. The implied volatity was 18.72, the open interest changed by 2 which increased total open position to 2

On 27 Nov ZINC was trading at 306.85. The strike last trading price was 4.6, which was 1.33 higher than the previous day. The implied volatity was 13.15, the open interest changed by 1 which increased total open position to 0

On 26 Nov ZINC was trading at 310.40. The strike last trading price was 6.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 24 Nov ZINC was trading at 303.60. The strike last trading price was 6.2, which was 1.19 higher than the previous day. The implied volatity was 14.11, the open interest changed by 1 which increased total open position to 1

On 21 Nov ZINC was trading at 306.15. 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

Related Pages for ZINC

ZINC

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD