ZINC

Zinc

303.25 +0.30 (0.10%)

L: 300 H: 306.3

Back to Option Chain

Historical option data for ZINC
17 Dec 2025 03:28 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 305 CE
Delta: 0.45 Vega: 0.16 Theta: -0.36 Gamma: 0.03
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	303.25	3.95 ₹ 19.75	0.58 2.90	29.30	29 145	10 50	25 125

16 Dec	302.80	2.85 ₹ 14.25	-0.52 -2.60	22.57	23 115	3 15	15 75
15 Dec	308.65	11.65 ₹ 58.25	-1.61 -8.05	-	12 60	0 0	12 60
12 Dec	316.55	11.65 ₹ 58.25	-1.61 -8.05	11.97	12 60	12 60	12 60
11 Dec	319.70	9.85 ₹ 49.25	0 0.00	-	1 5	-1 -5	0 0
9 Dec	310.75	9.85 ₹ 49.25	0 0.00	-	1 5	-1 -5	0 0
8 Dec	314.05	9.85 ₹ 49.25	0 0.00	14.61	1 5	-1 -5	18 90
5 Dec	310.05	9.3 ₹ 46.5	0.88 4.40	23.58	5 25	19 95	19 95
4 Dec	308.75	8.3 ₹ 41.5	1.72 8.60	-	7 35	0 0	0 0
3 Dec	308.90	8.3 ₹ 41.5	2.28 11.40	21.35	7 35	0 0	0 0
2 Dec	305.85	5.25 ₹ 26.25	-0.52 -2.60	16.38	6 30	0 0	0 0
1 Dec	308.55	6 ₹ 30	1.81 9.05	12.46	22 110	0 0	22 110
28 Nov	311.80	4.15 ₹ 20.75	1.33 6.65	15.81	33 165	4 20	22 110
27 Nov	306.85	2.75 ₹ 13.75	-0.51 -2.55	15.85	22 110	5 25	18 90
26 Nov	310.40	3.55 ₹ 17.75	1.24 6.20	15.65	10 50	6 30	13 65
25 Nov	305.50	2.31 ₹ 11.55	-0.38 -1.90	15.74	1 5	1 5	7 35
24 Nov	303.60	2.44 ₹ 12.2	0.84 4.20	15.97	6 30	6 30	6 30

For Zinc - strike price 305 expiring on 23DEC2025

Delta for 305 CE is 0.45

Historical price for 305 CE is as follows

On 17 Dec ZINC was trading at 303.25. The strike last trading price was 3.95, which was 0.58 higher than the previous day. The implied volatity was 29.30, the open interest changed by 10 which increased total open position to 25

On 16 Dec ZINC was trading at 302.80. The strike last trading price was 2.85, which was -0.52 lower than the previous day. The implied volatity was 22.57, the open interest changed by 3 which increased total open position to 15

On 15 Dec ZINC was trading at 308.65. The strike last trading price was 11.65, which was -1.61 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 12 Dec ZINC was trading at 316.55. The strike last trading price was 11.65, which was -1.61 lower than the previous day. The implied volatity was 11.97, the open interest changed by 12 which increased total open position to 12

On 11 Dec ZINC was trading at 319.70. The strike last trading price was 9.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 9 Dec ZINC was trading at 310.75. The strike last trading price was 9.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 8 Dec ZINC was trading at 314.05. The strike last trading price was 9.85, which was 0 lower than the previous day. The implied volatity was 14.61, the open interest changed by -1 which decreased total open position to 18

On 5 Dec ZINC was trading at 310.05. The strike last trading price was 9.3, which was 0.88 higher than the previous day. The implied volatity was 23.58, the open interest changed by 19 which increased total open position to 19

On 4 Dec ZINC was trading at 308.75. The strike last trading price was 8.3, which was 1.72 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec ZINC was trading at 308.90. The strike last trading price was 8.3, which was 2.28 higher than the previous day. The implied volatity was 21.35, the open interest changed by 0 which decreased total open position to 0

On 2 Dec ZINC was trading at 305.85. The strike last trading price was 5.25, which was -0.52 lower than the previous day. The implied volatity was 16.38, the open interest changed by 0 which decreased total open position to 0

On 1 Dec ZINC was trading at 308.55. The strike last trading price was 6, which was 1.81 higher than the previous day. The implied volatity was 12.46, the open interest changed by 0 which decreased total open position to 22

On 28 Nov ZINC was trading at 311.80. The strike last trading price was 4.15, which was 1.33 higher than the previous day. The implied volatity was 15.81, the open interest changed by 4 which increased total open position to 22

On 27 Nov ZINC was trading at 306.85. The strike last trading price was 2.75, which was -0.51 lower than the previous day. The implied volatity was 15.85, the open interest changed by 5 which increased total open position to 18

On 26 Nov ZINC was trading at 310.40. The strike last trading price was 3.55, which was 1.24 higher than the previous day. The implied volatity was 15.65, the open interest changed by 6 which increased total open position to 13

On 25 Nov ZINC was trading at 305.50. The strike last trading price was 2.31, which was -0.38 lower than the previous day. The implied volatity was 15.74, the open interest changed by 1 which increased total open position to 7

On 24 Nov ZINC was trading at 303.60. The strike last trading price was 2.44, which was 0.84 higher than the previous day. The implied volatity was 15.97, the open interest changed by 6 which increased total open position to 6

ZINC 23DEC2025 305 PE
Delta: -0.55 Vega: 0.16 Theta: -0.34 Gamma: 0.03
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	303.25	5.5 ₹ 27.5	1.65 8.25	28.06	9 45	-1 -5	7 35
16 Dec	302.80	3.61 ₹ 18.05	-0.24 -1.20	13.76	10 50	4 20	8 40
15 Dec	308.65	3.2 ₹ 16	1.37 6.85	26.15	6 30	-2 -10	4 20
12 Dec	316.55	0.5 ₹ 2.5	0 0.00	17.28	1 5	6 30	6 30
11 Dec	319.70	0.75 ₹ 3.75	-0.3 -1.50	21.99	6 30	5 25	0 0
9 Dec	310.75	2 ₹ 10	0.1 0.50	17.63	4 20	5 25	5 25
8 Dec	314.05	1.3 ₹ 6.5	0 0.00	17.57	1 5	0 0	0 0
5 Dec	310.05	2.71 ₹ 13.55	-0.79 -3.95	-	3 15	0 0	0 0
4 Dec	308.75	2.71 ₹ 13.55	-0.79 -3.95	15.41	3 15	0 0	8 40
3 Dec	308.90	4 ₹ 20	0.51 2.55	19.91	14 70	5 25	8 40
2 Dec	305.85	4.07 ₹ 20.35	0.06 0.30	15.25	3 15	1 5	3 15
1 Dec	308.55	3.77 ₹ 18.85	-1.22 -6.10	18.14	4 20	2 10	2 10
28 Nov	311.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Nov	306.85	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
26 Nov	310.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
25 Nov	305.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Nov	303.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Zinc - strike price 305 expiring on 23DEC2025

Delta for 305 PE is -0.55

Historical price for 305 PE is as follows

On 17 Dec ZINC was trading at 303.25. The strike last trading price was 5.5, which was 1.65 higher than the previous day. The implied volatity was 28.06, the open interest changed by -1 which decreased total open position to 7

On 16 Dec ZINC was trading at 302.80. The strike last trading price was 3.61, which was -0.24 lower than the previous day. The implied volatity was 13.76, the open interest changed by 4 which increased total open position to 8

On 15 Dec ZINC was trading at 308.65. The strike last trading price was 3.2, which was 1.37 higher than the previous day. The implied volatity was 26.15, the open interest changed by -2 which decreased total open position to 4

On 12 Dec ZINC was trading at 316.55. The strike last trading price was 0.5, which was 0 lower than the previous day. The implied volatity was 17.28, the open interest changed by 6 which increased total open position to 6

On 11 Dec ZINC was trading at 319.70. The strike last trading price was 0.75, which was -0.3 lower than the previous day. The implied volatity was 21.99, the open interest changed by 5 which increased total open position to 0

On 9 Dec ZINC was trading at 310.75. The strike last trading price was 2, which was 0.1 higher than the previous day. The implied volatity was 17.63, 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 1.3, which was 0 lower than the previous day. The implied volatity was 17.57, the open interest changed by 0 which decreased total open position to 0

On 5 Dec ZINC was trading at 310.05. The strike last trading price was 2.71, which was -0.79 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec ZINC was trading at 308.75. The strike last trading price was 2.71, which was -0.79 lower than the previous day. The implied volatity was 15.41, the open interest changed by 0 which decreased total open position to 8

On 3 Dec ZINC was trading at 308.90. The strike last trading price was 4, which was 0.51 higher than the previous day. The implied volatity was 19.91, the open interest changed by 5 which increased total open position to 8

On 2 Dec ZINC was trading at 305.85. The strike last trading price was 4.07, which was 0.06 higher than the previous day. The implied volatity was 15.25, the open interest changed by 1 which increased total open position to 3

On 1 Dec ZINC was trading at 308.55. The strike last trading price was 3.77, which was -1.22 lower than the previous day. The implied volatity was 18.14, the open interest changed by 2 which increased total open position to 2

On 28 Nov ZINC was trading at 311.80. 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 Nov ZINC was trading at 306.85. 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 26 Nov ZINC was trading at 310.40. 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 Nov ZINC was trading at 305.50. 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 24 Nov ZINC was trading at 303.60. 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

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