HINDZINC
Hindustan Zinc Limited
Historical option data for HINDZINC
30 Mar 2026 04:13 PM IST
| HINDZINC 28-Apr-2026 (28d) 520 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.49
Vega: 0.57
Theta: -0.44
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 30 Mar | 502.15 | 19.5 | -3.75 | 37.87 | 2,156 | 290 | 1,056 | |||||||||
| 27 Mar | 509.70 | 23.65 | -3.15 | 43.23 | 811 | 196 | 764 | |||||||||
| 25 Mar | 517.70 | 26.7 | 8.35 | 39.58 | 2,226 | 397 | 568 | |||||||||
| 24 Mar | 497.05 | 17.9 | 1.5 | 42.2 | 162 | 21 | 171 | |||||||||
| 23 Mar | 487.65 | 16.55 | -9 | 45.08 | 209 | 32 | 148 | |||||||||
| 20 Mar | 514.75 | 25 | 1.75 | 37.93 | 117 | 12 | 116 | |||||||||
| 19 Mar | 506.15 | 24.8 | -193.85 | 38.35 | 177 | 107 | 107 | |||||||||
| 18 Mar | 537.60 | 218.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 546.35 | 218.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 533.85 | 218.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 551.95 | 218.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 583.00 | 218.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 587.60 | 218.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 589.95 | 218.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 575.00 | 218.65 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 6 Mar | 586.85 | 218.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 595.65 | 218.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 591.25 | 218.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 617.65 | 218.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 603.80 | 218.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 628.25 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 610.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 570.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Hindustan Zinc Limited - strike price 520 expiring on 28APR2026
Delta for 520 CE is 0.49
Historical price for 520 CE is as follows
On 30 Mar HINDZINC was trading at 502.15. The strike last trading price was 19.5, which was -3.75 lower than the previous day. The implied volatity was 37.87, the open interest changed by 290 which increased total open position to 1056
On 27 Mar HINDZINC was trading at 509.70. The strike last trading price was 23.65, which was -3.15 lower than the previous day. The implied volatity was 43.23, the open interest changed by 196 which increased total open position to 764
On 25 Mar HINDZINC was trading at 517.70. The strike last trading price was 26.7, which was 8.35 higher than the previous day. The implied volatity was 39.58, the open interest changed by 397 which increased total open position to 568
On 24 Mar HINDZINC was trading at 497.05. The strike last trading price was 17.9, which was 1.5 higher than the previous day. The implied volatity was 42.2, the open interest changed by 21 which increased total open position to 171
On 23 Mar HINDZINC was trading at 487.65. The strike last trading price was 16.55, which was -9 lower than the previous day. The implied volatity was 45.08, the open interest changed by 32 which increased total open position to 148
On 20 Mar HINDZINC was trading at 514.75. The strike last trading price was 25, which was 1.75 higher than the previous day. The implied volatity was 37.93, the open interest changed by 12 which increased total open position to 116
On 19 Mar HINDZINC was trading at 506.15. The strike last trading price was 24.8, which was -193.85 lower than the previous day. The implied volatity was 38.35, the open interest changed by 107 which increased total open position to 107
On 18 Mar HINDZINC was trading at 537.60. The strike last trading price was 218.65, 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 17 Mar HINDZINC was trading at 546.35. The strike last trading price was 218.65, 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 16 Mar HINDZINC was trading at 533.85. The strike last trading price was 218.65, 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 13 Mar HINDZINC was trading at 551.95. The strike last trading price was 218.65, 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 12 Mar HINDZINC was trading at 583.00. The strike last trading price was 218.65, 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 11 Mar HINDZINC was trading at 587.60. The strike last trading price was 218.65, 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 10 Mar HINDZINC was trading at 589.95. The strike last trading price was 218.65, 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 9 Mar HINDZINC was trading at 575.00. The strike last trading price was 218.65, 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 6 Mar HINDZINC was trading at 586.85. The strike last trading price was 218.65, 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 5 Mar HINDZINC was trading at 595.65. The strike last trading price was 218.65, 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 4 Mar HINDZINC was trading at 591.25. The strike last trading price was 218.65, 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 Mar HINDZINC was trading at 617.65. The strike last trading price was 218.65, 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 Feb HINDZINC was trading at 603.80. The strike last trading price was 218.65, 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 3 Feb HINDZINC was trading at 628.25. 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 2 Feb HINDZINC was trading at 610.10. 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 1 Feb HINDZINC was trading at 570.10. 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
| HINDZINC 28-Apr-2026 (28d) 520 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.5
Vega: 0.57
Theta: -0.39
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 30 Mar | 502.15 | 30 | 0 | 47.65 | 853 | 72 | 733 |
| 27 Mar | 509.70 | 29 | 3.25 | 43.46 | 276 | 54 | 660 |
| 25 Mar | 517.70 | 25.85 | -10.55 | 43.84 | 763 | 353 | 605 |
| 24 Mar | 497.05 | 36.4 | -8.6 | 41.3 | 57 | 18 | 251 |
| 23 Mar | 487.65 | 45 | 17.85 | 46.37 | 95 | -4 | 232 |
| 20 Mar | 514.75 | 26.8 | -6.55 | 39.39 | 155 | 1 | 236 |
| 19 Mar | 506.15 | 32.25 | 14.25 | 45.85 | 93 | 18 | 235 |
| 18 Mar | 537.60 | 18 | 3.15 | 40.05 | 32 | 5 | 216 |
| 17 Mar | 546.35 | 14.75 | -6.1 | 39.48 | 21 | 1 | 211 |
| 16 Mar | 533.85 | 20.85 | 4.55 | 41.34 | 54 | -5 | 210 |
| 13 Mar | 551.95 | 16.3 | 7.65 | 42.1 | 85 | 1 | 216 |
| 12 Mar | 583.00 | 8.7 | 0.6 | 41.11 | 20 | -3 | 215 |
| 11 Mar | 587.60 | 8.2 | 1.3 | 41.14 | 196 | 99 | 220 |
| 10 Mar | 589.95 | 6.55 | -4.2 | 38.45 | 120 | 64 | 120 |
| 9 Mar | 575.00 | 10.2 | 1.25 | 40.1 | 9 | -2 | 56 |
| 6 Mar | 586.85 | 8.95 | 1.8 | 40.73 | 33 | 16 | 58 |
| 5 Mar | 595.65 | 7.15 | -1.85 | 39.81 | 22 | 7 | 42 |
| 4 Mar | 591.25 | 9 | 4.85 | 41.36 | 14 | 8 | 34 |
| 2 Mar | 617.65 | 3.95 | -0.55 | 37.07 | 20 | 10 | 16 |
| 27 Feb | 603.80 | 4.5 | 1 | 34.68 | 6 | 5 | 5 |
| 3 Feb | 628.25 | - | - | - | 0 | 0 | 0 |
| 2 Feb | 610.10 | 0 | 0 | 6.45 | 0 | 0 | 0 |
| 1 Feb | 570.10 | 0 | 0 | 5.92 | 0 | 0 | 0 |
For Hindustan Zinc Limited - strike price 520 expiring on 28APR2026
Delta for 520 PE is -0.5
Historical price for 520 PE is as follows
On 30 Mar HINDZINC was trading at 502.15. The strike last trading price was 30, which was 0 lower than the previous day. The implied volatity was 47.65, the open interest changed by 72 which increased total open position to 733
On 27 Mar HINDZINC was trading at 509.70. The strike last trading price was 29, which was 3.25 higher than the previous day. The implied volatity was 43.46, the open interest changed by 54 which increased total open position to 660
On 25 Mar HINDZINC was trading at 517.70. The strike last trading price was 25.85, which was -10.55 lower than the previous day. The implied volatity was 43.84, the open interest changed by 353 which increased total open position to 605
On 24 Mar HINDZINC was trading at 497.05. The strike last trading price was 36.4, which was -8.6 lower than the previous day. The implied volatity was 41.3, the open interest changed by 18 which increased total open position to 251
On 23 Mar HINDZINC was trading at 487.65. The strike last trading price was 45, which was 17.85 higher than the previous day. The implied volatity was 46.37, the open interest changed by -4 which decreased total open position to 232
On 20 Mar HINDZINC was trading at 514.75. The strike last trading price was 26.8, which was -6.55 lower than the previous day. The implied volatity was 39.39, the open interest changed by 1 which increased total open position to 236
On 19 Mar HINDZINC was trading at 506.15. The strike last trading price was 32.25, which was 14.25 higher than the previous day. The implied volatity was 45.85, the open interest changed by 18 which increased total open position to 235
On 18 Mar HINDZINC was trading at 537.60. The strike last trading price was 18, which was 3.15 higher than the previous day. The implied volatity was 40.05, the open interest changed by 5 which increased total open position to 216
On 17 Mar HINDZINC was trading at 546.35. The strike last trading price was 14.75, which was -6.1 lower than the previous day. The implied volatity was 39.48, the open interest changed by 1 which increased total open position to 211
On 16 Mar HINDZINC was trading at 533.85. The strike last trading price was 20.85, which was 4.55 higher than the previous day. The implied volatity was 41.34, the open interest changed by -5 which decreased total open position to 210
On 13 Mar HINDZINC was trading at 551.95. The strike last trading price was 16.3, which was 7.65 higher than the previous day. The implied volatity was 42.1, the open interest changed by 1 which increased total open position to 216
On 12 Mar HINDZINC was trading at 583.00. The strike last trading price was 8.7, which was 0.6 higher than the previous day. The implied volatity was 41.11, the open interest changed by -3 which decreased total open position to 215
On 11 Mar HINDZINC was trading at 587.60. The strike last trading price was 8.2, which was 1.3 higher than the previous day. The implied volatity was 41.14, the open interest changed by 99 which increased total open position to 220
On 10 Mar HINDZINC was trading at 589.95. The strike last trading price was 6.55, which was -4.2 lower than the previous day. The implied volatity was 38.45, the open interest changed by 64 which increased total open position to 120
On 9 Mar HINDZINC was trading at 575.00. The strike last trading price was 10.2, which was 1.25 higher than the previous day. The implied volatity was 40.1, the open interest changed by -2 which decreased total open position to 56
On 6 Mar HINDZINC was trading at 586.85. The strike last trading price was 8.95, which was 1.8 higher than the previous day. The implied volatity was 40.73, the open interest changed by 16 which increased total open position to 58
On 5 Mar HINDZINC was trading at 595.65. The strike last trading price was 7.15, which was -1.85 lower than the previous day. The implied volatity was 39.81, the open interest changed by 7 which increased total open position to 42
On 4 Mar HINDZINC was trading at 591.25. The strike last trading price was 9, which was 4.85 higher than the previous day. The implied volatity was 41.36, the open interest changed by 8 which increased total open position to 34
On 2 Mar HINDZINC was trading at 617.65. The strike last trading price was 3.95, which was -0.55 lower than the previous day. The implied volatity was 37.07, the open interest changed by 10 which increased total open position to 16
On 27 Feb HINDZINC was trading at 603.80. The strike last trading price was 4.5, which was 1 higher than the previous day. The implied volatity was 34.68, the open interest changed by 5 which increased total open position to 5
On 3 Feb HINDZINC was trading at 628.25. 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 2 Feb HINDZINC was trading at 610.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.45, the open interest changed by 0 which decreased total open position to 0
On 1 Feb HINDZINC was trading at 570.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.92, the open interest changed by 0 which decreased total open position to 0
