Historical option data for ZINC
26 May 2026 11:58 PM IST
| ZINC 23-Jun-2026 (27d) 370 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.44
Vega: 0.4
Theta: -0.12
Gamma: 0.02
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 26 May | 373.35 | 5.51 | -0.6 (-9.82%) | 17.06 | 27 | 16 | 19 | |||||||||
| 25 May | 374.55 | 7.51 | -0.82 (-9.84%) | 16.92 | 4 | 2 | 3 | |||||||||
| 22 May | 370.25 | 8.8 | 0 (0.00%) | 22.88 | 1 | 1 | 1 | |||||||||
| 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 370 expiring on 23JUN2026
Delta for 370 CE is 0.44
Historical price for 370 CE is as follows
On 26 May ZINC was trading at 373.35. The strike last trading price was 5.51, which was -0.6 lower than the previous day. The implied volatity was 17.06, the open interest changed by 16 which increased total open position to 19
On 25 May ZINC was trading at 374.55. The strike last trading price was 7.51, which was -0.82 lower than the previous day. The implied volatity was 16.92, the open interest changed by 2 which increased total open position to 3
On 22 May ZINC was trading at 370.25. The strike last trading price was 8.8, which was 0 lower than the previous day. The implied volatity was 22.88, the open interest changed by 1 which increased total open position to 1
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 (27d) 370 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.59
Vega: 0.4
Theta: -0.08
Gamma: 0.03
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 26 May | 373.35 | 6.66 | 0.32 (5.05%) | 12.05 | 26 | 19 | 25 |
| 25 May | 374.55 | 8.5 | 0.17 (2.04%) | 21.33 | 4 | 4 | 6 |
| 22 May | 370.25 | 9.06 | -2.66 (-22.70%) | 17.72 | 4 | 2 | 2 |
| 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 370 expiring on 23JUN2026
Delta for 370 PE is -0.59
Historical price for 370 PE is as follows
On 26 May ZINC was trading at 373.35. The strike last trading price was 6.66, which was 0.32 higher than the previous day. The implied volatity was 12.05, the open interest changed by 19 which increased total open position to 25
On 25 May ZINC was trading at 374.55. The strike last trading price was 8.5, which was 0.17 higher than the previous day. The implied volatity was 21.33, the open interest changed by 4 which increased total open position to 6
On 22 May ZINC was trading at 370.25. The strike last trading price was 9.06, which was -2.66 lower than the previous day. The implied volatity was 17.72, the open interest changed by 2 which increased total open position to 2
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
