Historical option data for ZINC
11 Jun 2026 11:58 PM IST
| ZINC 23-Jun-2026 (11d) 360 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.67
Vega: 0.24
Theta: -0.19
Gamma: 0.03
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 11 Jun | 365.25 | 8.1 | 1.82 (28.98%) | 19.06 | 3 | 3 | 3 | |||||||||
| 10 Jun | 359.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Jun | 365.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 8 Jun | 365.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Jun | 364.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 4 Jun | 371.55 | 2.05 | 0.05 (2.50%) | 51.78 | 414 | -5,250 | 0 | |||||||||
| 3 Jun | 373.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Jun | 373.90 | 2.2 | -0.1 (-4.35%) | 54.81 | 765 | -13,350 | 0 | |||||||||
| 1 Jun | 367.65 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 29 May | 366.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 28 May | 373.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 27 May | 369.65 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 26 May | 373.35 | - | - | - | 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 | |||||||||
| 8 May | 348.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 7 May | 348.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 May | 346.45 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 May | 345.85 | - | - | - | 0 | 0 | 0 | |||||||||
| 4 May | 342.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 May | 343.05 | - | - | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 348.45 | - | - | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 340.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 28 Apr | 340.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 345.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 350.25 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 348.00 | - | - | - | 0 | 0 | 0 | |||||||||
For Zinc - strike price 360 expiring on 23JUN2026
Delta for 360 CE is 0.67
Historical price for 360 CE is as follows
On 11 Jun ZINC was trading at 365.25. The strike last trading price was 8.1, which was 1.82 higher than the previous day. The implied volatity was 19.06, the open interest changed by 3 which increased total open position to 3
On 10 Jun ZINC was trading at 359.90. 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 Jun ZINC was trading at 365.70. 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 8 Jun 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 5 Jun ZINC was trading at 364.80. 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 4 Jun ZINC was trading at 371.55. The strike last trading price was 2.05, which was 0.05 higher than the previous day. The implied volatity was 51.78, the open interest changed by -105 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 2.2, which was -0.1 lower than the previous day. The implied volatity was 54.81, the open interest changed by -267 which decreased total open position to 0
On 1 Jun ZINC was trading at 367.65. 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 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 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 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 May ZINC was trading at 373.35. 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 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
On 8 May ZINC was trading at 348.40. 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 May ZINC was trading at 348.00. 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 6 May ZINC was trading at 346.45. 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 May ZINC was trading at 345.85. 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 4 May ZINC was trading at 342.50. 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 1 May ZINC was trading at 343.05. 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 30 Apr ZINC was trading at 348.45. 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 Apr ZINC was trading at 340.40. 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 28 Apr ZINC was trading at 340.50. 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 27 Apr ZINC was trading at 345.20. 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 24 Apr ZINC was trading at 350.25. 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 Apr ZINC was trading at 348.00. 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
| ZINC 23-Jun-2026 (11d) 360 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.38
Vega: 0.26
Theta: -0.31
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 11 Jun | 365.25 | 5.5 | 0.33 (6.38%) | 29.64 | 3 | -1 | 4 |
| 10 Jun | 359.90 | - | - | - | 0 | 0 | 5 |
| 9 Jun | 365.70 | - | - | - | 0 | 0 | 5 |
| 8 Jun | 365.30 | - | - | - | 0 | 0 | 5 |
| 5 Jun | 364.80 | - | - | - | 0 | 0 | 5 |
| 4 Jun | 371.55 | 57.85 | -2.3 (-3.82%) | - | 2 | 150 | 5 |
| 3 Jun | 373.50 | 3 | 0.87 (40.85%) | 23.24 | 3 | 1 | 5 |
| 2 Jun | 373.90 | 48 | -0.65 (-1.34%) | 52.23 | 3 | 150 | 4 |
| 1 Jun | 367.65 | 2.99 | 0.09 (3.10%) | 16.93 | 5 | 2 | 4 |
| 29 May | 366.00 | - | - | - | 0 | 0 | 2 |
| 28 May | 373.50 | 3 | 0 (0.00%) | - | 2 | 0 | 2 |
| 27 May | 369.65 | 3 | 0 (0.00%) | 12.48 | 2 | 2 | 2 |
| 26 May | 373.35 | - | - | - | 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 |
| 8 May | 348.40 | - | - | - | 0 | 0 | 0 |
| 7 May | 348.00 | - | - | - | 0 | 0 | 0 |
| 6 May | 346.45 | - | - | - | 0 | 0 | 0 |
| 5 May | 345.85 | - | - | - | 0 | 0 | 0 |
| 4 May | 342.50 | - | - | - | 0 | 0 | 0 |
| 1 May | 343.05 | - | - | - | 0 | 0 | 0 |
| 30 Apr | 348.45 | - | - | - | 0 | 0 | 0 |
| 29 Apr | 340.40 | - | - | - | 0 | 0 | 0 |
| 28 Apr | 340.50 | - | - | - | 0 | 0 | 0 |
| 27 Apr | 345.20 | - | - | - | 0 | 0 | 0 |
| 24 Apr | 350.25 | - | - | - | 0 | 0 | 0 |
| 23 Apr | 348.00 | - | - | - | 0 | 0 | 0 |
For Zinc - strike price 360 expiring on 23JUN2026
Delta for 360 PE is -0.38
Historical price for 360 PE is as follows
On 11 Jun ZINC was trading at 365.25. The strike last trading price was 5.5, which was 0.33 higher than the previous day. The implied volatity was 29.64, the open interest changed by -1 which decreased total open position to 4
On 10 Jun ZINC was trading at 359.90. 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 5
On 9 Jun ZINC was trading at 365.70. 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 5
On 8 Jun 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 5
On 5 Jun ZINC was trading at 364.80. 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 5
On 4 Jun ZINC was trading at 371.55. The strike last trading price was 57.85, which was -2.3 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 5
On 3 Jun ZINC was trading at 373.50. The strike last trading price was 3, which was 0.87 higher than the previous day. The implied volatity was 23.24, the open interest changed by 1 which increased total open position to 5
On 2 Jun ZINC was trading at 373.90. The strike last trading price was 48, which was -0.65 lower than the previous day. The implied volatity was 52.23, the open interest changed by 3 which increased total open position to 4
On 1 Jun ZINC was trading at 367.65. The strike last trading price was 2.99, which was 0.09 higher than the previous day. The implied volatity was 16.93, the open interest changed by 2 which increased total open position to 4
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 2
On 28 May ZINC was trading at 373.50. The strike last trading price was 3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 27 May ZINC was trading at 369.65. The strike last trading price was 3, which was 0 lower than the previous day. The implied volatity was 12.48, the open interest changed by 2 which increased total open position to 2
On 26 May ZINC was trading at 373.35. 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 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
On 8 May ZINC was trading at 348.40. 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 May ZINC was trading at 348.00. 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 6 May ZINC was trading at 346.45. 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 May ZINC was trading at 345.85. 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 4 May ZINC was trading at 342.50. 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 1 May ZINC was trading at 343.05. 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 30 Apr ZINC was trading at 348.45. 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 Apr ZINC was trading at 340.40. 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 28 Apr ZINC was trading at 340.50. 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 27 Apr ZINC was trading at 345.20. 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 24 Apr ZINC was trading at 350.25. 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 Apr ZINC was trading at 348.00. 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
