HINDZINC
Hindustan Zinc Limited
Historical option data for HINDZINC
06 Apr 2026 04:13 PM IST
| HINDZINC 28-Apr-2026 (21d) 525 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.54
Vega: 0.51
Theta: -0.53
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 6 Apr | 526.05 | 21.6 | 1.15 | 38.99 | 1,598 | 52 | 530 | |||||||||
| 2 Apr | 515.75 | 20.7 | -3.6 | 41.71 | 423 | 20 | 478 | |||||||||
| 1 Apr | 524.45 | 24 | 8.4 | 37.87 | 1,889 | 27 | 458 | |||||||||
| 30 Mar | 502.15 | 15.45 | -5.35 | 34.47 | 334 | 27 | 430 | |||||||||
| 27 Mar | 509.70 | 21 | -3.15 | 42.36 | 109 | 1 | 403 | |||||||||
| 25 Mar | 517.70 | 24.15 | 7.15 | 39.33 | 642 | 392 | 402 | |||||||||
| 24 Mar | 497.05 | 17 | 2.25 | 43.6 | 2 | 0 | 11 | |||||||||
| 23 Mar | 487.65 | 14.5 | -9.4 | 44.17 | 8 | 4 | 12 | |||||||||
| 20 Mar | 514.75 | 23.9 | -0.1 | 39.65 | 19 | 7 | 8 | |||||||||
| 19 Mar | 506.15 | 24 | -71.5 | 40.43 | 1 | 0 | 0 | |||||||||
| 18 Mar | 537.60 | 95.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 546.35 | 95.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 533.85 | 95.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 551.95 | 95.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 583.00 | 95.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 587.60 | 95.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 589.95 | 95.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 575.00 | 95.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 586.85 | 95.5 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 5 Mar | 595.65 | 95.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 591.25 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 617.65 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 603.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Hindustan Zinc Limited - strike price 525 expiring on 28APR2026
Delta for 525 CE is 0.54
Historical price for 525 CE is as follows
On 6 Apr HINDZINC was trading at 526.05. The strike last trading price was 21.6, which was 1.15 higher than the previous day. The implied volatity was 38.99, the open interest changed by 52 which increased total open position to 530
On 2 Apr HINDZINC was trading at 515.75. The strike last trading price was 20.7, which was -3.6 lower than the previous day. The implied volatity was 41.71, the open interest changed by 20 which increased total open position to 478
On 1 Apr HINDZINC was trading at 524.45. The strike last trading price was 24, which was 8.4 higher than the previous day. The implied volatity was 37.87, the open interest changed by 27 which increased total open position to 458
On 30 Mar HINDZINC was trading at 502.15. The strike last trading price was 15.45, which was -5.35 lower than the previous day. The implied volatity was 34.47, the open interest changed by 27 which increased total open position to 430
On 27 Mar HINDZINC was trading at 509.70. The strike last trading price was 21, which was -3.15 lower than the previous day. The implied volatity was 42.36, the open interest changed by 1 which increased total open position to 403
On 25 Mar HINDZINC was trading at 517.70. The strike last trading price was 24.15, which was 7.15 higher than the previous day. The implied volatity was 39.33, the open interest changed by 392 which increased total open position to 402
On 24 Mar HINDZINC was trading at 497.05. The strike last trading price was 17, which was 2.25 higher than the previous day. The implied volatity was 43.6, the open interest changed by 0 which decreased total open position to 11
On 23 Mar HINDZINC was trading at 487.65. The strike last trading price was 14.5, which was -9.4 lower than the previous day. The implied volatity was 44.17, the open interest changed by 4 which increased total open position to 12
On 20 Mar HINDZINC was trading at 514.75. The strike last trading price was 23.9, which was -0.1 lower than the previous day. The implied volatity was 39.65, the open interest changed by 7 which increased total open position to 8
On 19 Mar HINDZINC was trading at 506.15. The strike last trading price was 24, which was -71.5 lower than the previous day. The implied volatity was 40.43, the open interest changed by 0 which decreased total open position to 0
On 18 Mar HINDZINC was trading at 537.60. The strike last trading price was 95.5, 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 95.5, 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 95.5, 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 95.5, 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 95.5, 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 95.5, 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 95.5, 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 95.5, 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 95.5, 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 95.5, 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 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 Mar HINDZINC was trading at 617.65. 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 27 Feb HINDZINC was trading at 603.80. 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
| HINDZINC 28-Apr-2026 (21d) 525 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.46
Vega: 0.51
Theta: -0.44
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 6 Apr | 526.05 | 21.2 | -5.85 | 44.38 | 1,017 | 121 | 286 |
| 2 Apr | 515.75 | 26.45 | 4.25 | 43.4 | 163 | -21 | 164 |
| 1 Apr | 524.45 | 22 | -16.05 | 42.86 | 765 | 129 | 185 |
| 30 Mar | 502.15 | 38.85 | 8.95 | 58.15 | 72 | 31 | 55 |
| 27 Mar | 509.70 | 29.9 | 3.75 | 40.24 | 16 | -8 | 23 |
| 25 Mar | 517.70 | 26.15 | -20.7 | 40.23 | 73 | 28 | 30 |
| 24 Mar | 497.05 | 46.85 | 29.7 | - | 0 | 0 | 2 |
| 23 Mar | 487.65 | 46.85 | 29.7 | 43.64 | 4 | 0 | 0 |
| 20 Mar | 514.75 | 17.15 | 0 | 0.2 | 0 | 0 | 0 |
| 19 Mar | 506.15 | 17.15 | 0 | 0.13 | 0 | 0 | 0 |
| 18 Mar | 537.60 | 17.15 | 0 | 3.16 | 0 | 0 | 0 |
| 17 Mar | 546.35 | 17.15 | 0 | 4.66 | 0 | 0 | 0 |
| 16 Mar | 533.85 | 17.15 | 0 | 2.49 | 0 | 0 | 0 |
| 13 Mar | 551.95 | 17.15 | 0 | 5.16 | 0 | 0 | 0 |
| 12 Mar | 583.00 | 17.15 | 0 | 9.07 | 0 | 0 | 0 |
| 11 Mar | 587.60 | 17.15 | 0 | 9.56 | 0 | 0 | 0 |
| 10 Mar | 589.95 | 17.15 | 0 | 9.85 | 0 | 0 | 0 |
| 9 Mar | 575.00 | 17.15 | 0 | 8.1 | 0 | 0 | 0 |
| 6 Mar | 586.85 | 17.15 | 0 | 9.33 | 0 | 0 | 0 |
| 5 Mar | 595.65 | 17.15 | 0 | 10.17 | 0 | 0 | 0 |
| 4 Mar | 591.25 | 0 | 0 | 9.59 | 0 | 0 | 0 |
| 2 Mar | 617.65 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 603.80 | 0 | 0 | - | 0 | 0 | 0 |
For Hindustan Zinc Limited - strike price 525 expiring on 28APR2026
Delta for 525 PE is -0.46
Historical price for 525 PE is as follows
On 6 Apr HINDZINC was trading at 526.05. The strike last trading price was 21.2, which was -5.85 lower than the previous day. The implied volatity was 44.38, the open interest changed by 121 which increased total open position to 286
On 2 Apr HINDZINC was trading at 515.75. The strike last trading price was 26.45, which was 4.25 higher than the previous day. The implied volatity was 43.4, the open interest changed by -21 which decreased total open position to 164
On 1 Apr HINDZINC was trading at 524.45. The strike last trading price was 22, which was -16.05 lower than the previous day. The implied volatity was 42.86, the open interest changed by 129 which increased total open position to 185
On 30 Mar HINDZINC was trading at 502.15. The strike last trading price was 38.85, which was 8.95 higher than the previous day. The implied volatity was 58.15, the open interest changed by 31 which increased total open position to 55
On 27 Mar HINDZINC was trading at 509.70. The strike last trading price was 29.9, which was 3.75 higher than the previous day. The implied volatity was 40.24, the open interest changed by -8 which decreased total open position to 23
On 25 Mar HINDZINC was trading at 517.70. The strike last trading price was 26.15, which was -20.7 lower than the previous day. The implied volatity was 40.23, the open interest changed by 28 which increased total open position to 30
On 24 Mar HINDZINC was trading at 497.05. The strike last trading price was 46.85, which was 29.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 23 Mar HINDZINC was trading at 487.65. The strike last trading price was 46.85, which was 29.7 higher than the previous day. The implied volatity was 43.64, the open interest changed by 0 which decreased total open position to 0
On 20 Mar HINDZINC was trading at 514.75. The strike last trading price was 17.15, which was 0 lower than the previous day. The implied volatity was 0.2, the open interest changed by 0 which decreased total open position to 0
On 19 Mar HINDZINC was trading at 506.15. The strike last trading price was 17.15, which was 0 lower than the previous day. The implied volatity was 0.13, the open interest changed by 0 which decreased total open position to 0
On 18 Mar HINDZINC was trading at 537.60. The strike last trading price was 17.15, which was 0 lower than the previous day. The implied volatity was 3.16, 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 17.15, which was 0 lower than the previous day. The implied volatity was 4.66, 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 17.15, which was 0 lower than the previous day. The implied volatity was 2.49, 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 17.15, which was 0 lower than the previous day. The implied volatity was 5.16, 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 17.15, which was 0 lower than the previous day. The implied volatity was 9.07, 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 17.15, which was 0 lower than the previous day. The implied volatity was 9.56, 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 17.15, which was 0 lower than the previous day. The implied volatity was 9.85, 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 17.15, which was 0 lower than the previous day. The implied volatity was 8.1, 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 17.15, which was 0 lower than the previous day. The implied volatity was 9.33, 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 17.15, which was 0 lower than the previous day. The implied volatity was 10.17, 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 0, which was 0 lower than the previous day. The implied volatity was 9.59, 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 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 Feb HINDZINC was trading at 603.80. 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
