ZINC

Zinc

322.65 +2.40 (0.75%)

L: 317.7 H: 322.9

Back to Option Chain

Historical option data for ZINC
06 Feb 2026 05:33 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 20-FEB-2026 320 CE
Delta: 0.56 Vega: 0.25 Theta: -0.35 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
6 Feb	322.65	11.5 ₹ 57.5	0 0.00	39.62	2 10	16 80	16 80
5 Feb	320.45	9 ₹ 45	-2.5 -12.50	33.63	2 10	0 0	15 75
4 Feb	322.30	14.5 ₹ 72.5	0.16 0.80	-	3 15	0 0	15 75
3 Feb	324.80	14.5 ₹ 72.5	0.16 0.80	42.77	3 15	0 0	15 75
2 Feb	324.50	14.5 ₹ 72.5	2.33 11.65	42.19	3 15	15 75	15 75
1 Feb	319.60	21.5 ₹ 107.5	-0.25 -1.25	73.54	1 5	-1 -5	14 70
30 Jan	338.00	18.5 ₹ 92.5	-3.25 -16.25	55.04	2 10	-1 -5	14 70
29 Jan	335.10	30 ₹ 150	1.62 8.10	52.72	14 70	-2 -10	15 75
28 Jan	329.20	19.1 ₹ 95.5	0.08 0.40	33.18	25 125	6 30	17 85
27 Jan	322.65	12.75 ₹ 63.75	0.12 0.60	30.7	24 120	4 20	14 70
23 Jan	313.00	5.01 ₹ 25.05	-3.41 -17.05	18.73	8 40	2 10	8 40
22 Jan	311.60	8.5 ₹ 42.5	0.8 4.00	27.62	5 25	4 20	5 25
21 Jan	312.20	- ₹ NaN	- NaN	-	0 0	0 0	1 5
9 Jan	309.20	- ₹ NaN	- NaN	-	0 0	0 0	0 0
8 Jan	307.50	- ₹ NaN	- NaN	-	0 0	0 0	0 0
7 Jan	310.30	- ₹ NaN	- NaN	-	0 0	0 0	0 0
6 Jan	315.60	- ₹ NaN	- NaN	-	0 0	0 0	0 0
5 Jan	310.55	- ₹ NaN	- NaN	-	0 0	0 0	0 0
2 Jan	306.85	- ₹ NaN	- NaN	-	0 0	0 0	0 0
31 Dec	310.00	- ₹ NaN	- NaN	-	0 0	0 0	0 0
30 Dec	300.50	- ₹ NaN	- NaN	-	0 0	0 0	0 0
29 Dec	299.20	- ₹ NaN	- NaN	-	0 0	0 0	0 0
26 Dec	311.60	- ₹ NaN	- NaN	-	0 0	0 0	0 0
24 Dec	303.55	- ₹ NaN	- NaN	-	0 0	0 0	0 0
23 Dec	304.60	- ₹ NaN	- NaN	-	0 0	0 0	0 0
22 Dec	303.05	- ₹ NaN	- NaN	-	0 0	0 0	0 0
19 Dec	301.30	- ₹ NaN	- NaN	-	0 0	0 0	0 0
18 Dec	302.50	- ₹ NaN	- NaN	-	0 0	0 0	0 0
17 Dec	304.75	- ₹ NaN	- NaN	-	0 0	0 0	0 0
16 Dec	302.80	- ₹ NaN	- NaN	-	0 0	0 0	0 0
15 Dec	308.65	- ₹ NaN	- NaN	-	0 0	0 0	0 0

12 Dec	316.55	- ₹ NaN	- NaN	-	0 0	0 0	0 0
11 Dec	319.70	- ₹ NaN	- NaN	-	0 0	0 0	0 0
10 Dec	310.50	- ₹ NaN	- NaN	-	0 0	0 0	0 0
9 Dec	310.75	- ₹ NaN	- NaN	-	0 0	0 0	0 0
8 Dec	314.05	- ₹ NaN	- NaN	-	0 0	0 0	0 0
5 Dec	310.05	- ₹ NaN	- NaN	-	0 0	0 0	0 0

For Zinc - strike price 320 expiring on 20FEB2026

Delta for 320 CE is 0.56

Historical price for 320 CE is as follows

On 6 Feb ZINC was trading at 322.65. The strike last trading price was 11.5, which was 0 lower than the previous day. The implied volatity was 39.62, the open interest changed by 16 which increased total open position to 16

On 5 Feb ZINC was trading at 320.45. The strike last trading price was 9, which was -2.5 lower than the previous day. The implied volatity was 33.63, the open interest changed by 0 which decreased total open position to 15

On 4 Feb ZINC was trading at 322.30. The strike last trading price was 14.5, which was 0.16 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15

On 3 Feb ZINC was trading at 324.80. The strike last trading price was 14.5, which was 0.16 higher than the previous day. The implied volatity was 42.77, the open interest changed by 0 which decreased total open position to 15

On 2 Feb ZINC was trading at 324.50. The strike last trading price was 14.5, which was 2.33 higher than the previous day. The implied volatity was 42.19, the open interest changed by 15 which increased total open position to 15

On 1 Feb ZINC was trading at 319.60. The strike last trading price was 21.5, which was -0.25 lower than the previous day. The implied volatity was 73.54, the open interest changed by -1 which decreased total open position to 14

On 30 Jan ZINC was trading at 338.00. The strike last trading price was 18.5, which was -3.25 lower than the previous day. The implied volatity was 55.04, the open interest changed by -1 which decreased total open position to 14

On 29 Jan ZINC was trading at 335.10. The strike last trading price was 30, which was 1.62 higher than the previous day. The implied volatity was 52.72, the open interest changed by -2 which decreased total open position to 15

On 28 Jan ZINC was trading at 329.20. The strike last trading price was 19.1, which was 0.08 higher than the previous day. The implied volatity was 33.18, the open interest changed by 6 which increased total open position to 17

On 27 Jan ZINC was trading at 322.65. The strike last trading price was 12.75, which was 0.12 higher than the previous day. The implied volatity was 30.7, the open interest changed by 4 which increased total open position to 14

On 23 Jan ZINC was trading at 313.00. The strike last trading price was 5.01, which was -3.41 lower than the previous day. The implied volatity was 18.73, the open interest changed by 2 which increased total open position to 8

On 22 Jan ZINC was trading at 311.60. The strike last trading price was 8.5, which was 0.8 higher than the previous day. The implied volatity was 27.62, the open interest changed by 4 which increased total open position to 5

On 21 Jan ZINC was trading at 312.20. 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 1

On 9 Jan ZINC was trading at 309.20. 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

On 8 Jan ZINC was trading at 307.50. 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 7 Jan ZINC was trading at 310.30. 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 6 Jan ZINC was trading at 315.60. 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 5 Jan ZINC was trading at 310.55. 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 2 Jan ZINC was trading at 306.85. 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 31 Dec ZINC was trading at 310.00. 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 30 Dec ZINC was trading at 300.50. 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 29 Dec ZINC was trading at 299.20. 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

On 26 Dec ZINC was trading at 311.60. 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 24 Dec ZINC was trading at 303.55. 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 23 Dec ZINC was trading at 304.60. 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 22 Dec ZINC was trading at 303.05. 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 19 Dec ZINC was trading at 301.30. 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 18 Dec ZINC was trading at 302.50. 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 17 Dec ZINC was trading at 304.75. 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 16 Dec ZINC was trading at 302.80. 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 Dec ZINC was trading at 308.65. 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 12 Dec ZINC was trading at 316.55. 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 11 Dec ZINC was trading at 319.70. 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 10 Dec ZINC was trading at 310.50. 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 9 Dec ZINC was trading at 310.75. 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 Dec ZINC was trading at 314.05. 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 5 Dec ZINC was trading at 310.05. 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

ZINC 20FEB2026 320 PE
Delta: -0.45 Vega: 0.25 Theta: -0.39 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
6 Feb	322.65	10 ₹ 50	-3.5 -17.50	44.15	3 15	5 25	5 25
5 Feb	320.45	13.5 ₹ 67.5	0 0.00	52.62	1 5	1 5	5 25
4 Feb	322.30	11 ₹ 55	0.17 0.85	44.86	3 15	1 5	5 25
3 Feb	324.80	11 ₹ 55	-0.22 -1.10	47.48	3 15	1 5	4 20
2 Feb	324.50	10 ₹ 50	1 5.00	42.19	2 10	3 15	3 15
1 Feb	319.60	15 ₹ 75	0 0.00	-	2 10	-2 -10	2 10
30 Jan	338.00	15 ₹ 75	0 0.00	53.09	2 10	-2 -10	2 10
29 Jan	335.10	8 ₹ 40	0.98 4.90	50.96	3 15	1 5	4 20
28 Jan	329.20	5.05 ₹ 25.25	0 0.00	31.96	4 20	3 15	3 15
27 Jan	322.65	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
23 Jan	313.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
22 Jan	311.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Jan	312.20	- ₹ NaN	- NaN	-	0 0	0 0	0 0
9 Jan	309.20	- ₹ NaN	- NaN	-	0 0	0 0	0 0
8 Jan	307.50	- ₹ NaN	- NaN	-	0 0	0 0	0 0
7 Jan	310.30	- ₹ NaN	- NaN	-	0 0	0 0	0 0
6 Jan	315.60	- ₹ NaN	- NaN	-	0 0	0 0	0 0
5 Jan	310.55	- ₹ NaN	- NaN	-	0 0	0 0	0 0
2 Jan	306.85	- ₹ NaN	- NaN	-	0 0	0 0	0 0
31 Dec	310.00	- ₹ NaN	- NaN	-	0 0	0 0	0 0
30 Dec	300.50	- ₹ NaN	- NaN	-	0 0	0 0	0 0
29 Dec	299.20	- ₹ NaN	- NaN	-	0 0	0 0	0 0
26 Dec	311.60	- ₹ NaN	- NaN	-	0 0	0 0	0 0
24 Dec	303.55	- ₹ NaN	- NaN	-	0 0	0 0	0 0
23 Dec	304.60	- ₹ NaN	- NaN	-	0 0	0 0	0 0
22 Dec	303.05	- ₹ NaN	- NaN	-	0 0	0 0	0 0
19 Dec	301.30	- ₹ NaN	- NaN	-	0 0	0 0	0 0
18 Dec	302.50	- ₹ NaN	- NaN	-	0 0	0 0	0 0
17 Dec	304.75	- ₹ NaN	- NaN	-	0 0	0 0	0 0
16 Dec	302.80	- ₹ NaN	- NaN	-	0 0	0 0	0 0
15 Dec	308.65	- ₹ NaN	- NaN	-	0 0	0 0	0 0
12 Dec	316.55	- ₹ NaN	- NaN	-	0 0	0 0	0 0
11 Dec	319.70	- ₹ NaN	- NaN	-	0 0	0 0	0 0
10 Dec	310.50	- ₹ NaN	- NaN	-	0 0	0 0	0 0
9 Dec	310.75	- ₹ NaN	- NaN	-	0 0	0 0	0 0
8 Dec	314.05	- ₹ NaN	- NaN	-	0 0	0 0	0 0
5 Dec	310.05	- ₹ NaN	- NaN	-	0 0	0 0	0 0

For Zinc - strike price 320 expiring on 20FEB2026

Delta for 320 PE is -0.45

Historical price for 320 PE is as follows

On 6 Feb ZINC was trading at 322.65. The strike last trading price was 10, which was -3.5 lower than the previous day. The implied volatity was 44.15, the open interest changed by 5 which increased total open position to 5

On 5 Feb ZINC was trading at 320.45. The strike last trading price was 13.5, which was 0 lower than the previous day. The implied volatity was 52.62, the open interest changed by 1 which increased total open position to 5

On 4 Feb ZINC was trading at 322.30. The strike last trading price was 11, which was 0.17 higher than the previous day. The implied volatity was 44.86, the open interest changed by 1 which increased total open position to 5

On 3 Feb ZINC was trading at 324.80. The strike last trading price was 11, which was -0.22 lower than the previous day. The implied volatity was 47.48, the open interest changed by 1 which increased total open position to 4

On 2 Feb ZINC was trading at 324.50. The strike last trading price was 10, which was 1 higher than the previous day. The implied volatity was 42.19, the open interest changed by 3 which increased total open position to 3

On 1 Feb ZINC was trading at 319.60. The strike last trading price was 15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 2

On 30 Jan ZINC was trading at 338.00. The strike last trading price was 15, which was 0 lower than the previous day. The implied volatity was 53.09, the open interest changed by -2 which decreased total open position to 2

On 29 Jan ZINC was trading at 335.10. The strike last trading price was 8, which was 0.98 higher than the previous day. The implied volatity was 50.96, the open interest changed by 1 which increased total open position to 4

On 28 Jan ZINC was trading at 329.20. The strike last trading price was 5.05, which was 0 lower than the previous day. The implied volatity was 31.96, the open interest changed by 3 which increased total open position to 3

On 27 Jan ZINC was trading at 322.65. 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 23 Jan ZINC was trading at 313.00. 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 22 Jan ZINC was trading at 311.60. 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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD