HINDZINC
Hindustan Zinc Limited
Historical option data for HINDZINC
09 Apr 2026 04:09 PM IST
| HINDZINC 28-Apr-2026 (18d) 535 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.71
Vega: 0.43
Theta: -0.56
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 9 Apr | 558.50 | 35.35 | 0.45 | 40.04 | 8 | 0 | 159 | |||||||||
|
|
||||||||||||||||
| 8 Apr | 559.35 | 34.3 | 10.6 | 34.96 | 129 | -32 | 159 | |||||||||
| 7 Apr | 538.75 | 24.7 | 5.85 | 41.74 | 730 | -3 | 194 | |||||||||
| 6 Apr | 526.05 | 16.6 | 0.15 | 38.88 | 521 | -2 | 202 | |||||||||
| 2 Apr | 515.75 | 17.1 | -2.3 | 42.61 | 261 | 12 | 207 | |||||||||
| 1 Apr | 524.45 | 19.1 | 6.5 | 37.61 | 696 | 92 | 193 | |||||||||
| 30 Mar | 502.15 | 14.75 | -2.05 | 39.83 | 244 | 52 | 98 | |||||||||
| 27 Mar | 509.70 | 16.8 | -2.95 | 41.68 | 75 | 12 | 45 | |||||||||
| 25 Mar | 517.70 | 19.65 | 7.15 | 39.04 | 45 | 21 | 32 | |||||||||
| 24 Mar | 497.05 | 12.5 | 0.2 | 41.09 | 14 | 8 | 10 | |||||||||
| 23 Mar | 487.65 | 12.3 | -8.3 | 45.11 | 2 | 0 | 3 | |||||||||
| 20 Mar | 514.75 | 20.6 | 3 | 40.81 | 2 | 1 | 2 | |||||||||
| 19 Mar | 506.15 | 17.6 | -11.4 | 36.8 | 8 | 1 | 2 | |||||||||
| 18 Mar | 537.60 | 29 | -59.55 | 34.42 | 1 | 0 | 0 | |||||||||
| 17 Mar | 546.35 | 88.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 533.85 | 88.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 551.95 | 88.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 583.00 | 88.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 587.60 | 88.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 589.95 | 88.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 575.00 | 88.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 586.85 | 88.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 595.65 | 88.55 | 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 | |||||||||
| 26 Feb | 609.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 619.05 | 0 | 0 | 0 | 0 | 0 | 0 | |||||||||
For Hindustan Zinc Limited - strike price 535 expiring on 28APR2026
Delta for 535 CE is 0.71
Historical price for 535 CE is as follows
On 9 Apr HINDZINC was trading at 558.50. The strike last trading price was 35.35, which was 0.45 higher than the previous day. The implied volatity was 40.04, the open interest changed by 0 which decreased total open position to 159
On 8 Apr HINDZINC was trading at 559.35. The strike last trading price was 34.3, which was 10.6 higher than the previous day. The implied volatity was 34.96, the open interest changed by -32 which decreased total open position to 159
On 7 Apr HINDZINC was trading at 538.75. The strike last trading price was 24.7, which was 5.85 higher than the previous day. The implied volatity was 41.74, the open interest changed by -3 which decreased total open position to 194
On 6 Apr HINDZINC was trading at 526.05. The strike last trading price was 16.6, which was 0.15 higher than the previous day. The implied volatity was 38.88, the open interest changed by -2 which decreased total open position to 202
On 2 Apr HINDZINC was trading at 515.75. The strike last trading price was 17.1, which was -2.3 lower than the previous day. The implied volatity was 42.61, the open interest changed by 12 which increased total open position to 207
On 1 Apr HINDZINC was trading at 524.45. The strike last trading price was 19.1, which was 6.5 higher than the previous day. The implied volatity was 37.61, the open interest changed by 92 which increased total open position to 193
On 30 Mar HINDZINC was trading at 502.15. The strike last trading price was 14.75, which was -2.05 lower than the previous day. The implied volatity was 39.83, the open interest changed by 52 which increased total open position to 98
On 27 Mar HINDZINC was trading at 509.70. The strike last trading price was 16.8, which was -2.95 lower than the previous day. The implied volatity was 41.68, the open interest changed by 12 which increased total open position to 45
On 25 Mar HINDZINC was trading at 517.70. The strike last trading price was 19.65, which was 7.15 higher than the previous day. The implied volatity was 39.04, the open interest changed by 21 which increased total open position to 32
On 24 Mar HINDZINC was trading at 497.05. The strike last trading price was 12.5, which was 0.2 higher than the previous day. The implied volatity was 41.09, the open interest changed by 8 which increased total open position to 10
On 23 Mar HINDZINC was trading at 487.65. The strike last trading price was 12.3, which was -8.3 lower than the previous day. The implied volatity was 45.11, the open interest changed by 0 which decreased total open position to 3
On 20 Mar HINDZINC was trading at 514.75. The strike last trading price was 20.6, which was 3 higher than the previous day. The implied volatity was 40.81, the open interest changed by 1 which increased total open position to 2
On 19 Mar HINDZINC was trading at 506.15. The strike last trading price was 17.6, which was -11.4 lower than the previous day. The implied volatity was 36.8, the open interest changed by 1 which increased total open position to 2
On 18 Mar HINDZINC was trading at 537.60. The strike last trading price was 29, which was -59.55 lower than the previous day. The implied volatity was 34.42, 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 88.55, 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 88.55, 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 88.55, 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 88.55, 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 88.55, 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 88.55, 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 88.55, 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 88.55, 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 88.55, 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
On 26 Feb HINDZINC was trading at 609.80. 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
On 25 Feb HINDZINC was trading at 619.05. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
| HINDZINC 28-Apr-2026 (18d) 535 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.3
Vega: 0.44
Theta: -0.45
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 9 Apr | 558.50 | 10.7 | 0.05 | 42.62 | 224 | 49 | 128 |
| 8 Apr | 559.35 | 11 | -8.35 | 42.87 | 303 | -80 | 80 |
| 7 Apr | 538.75 | 20 | -5.5 | 45.03 | 434 | 74 | 160 |
| 6 Apr | 526.05 | 25.95 | -5.9 | 42.62 | 291 | 10 | 84 |
| 2 Apr | 515.75 | 31.6 | 4.45 | 42.14 | 29 | -2 | 72 |
| 1 Apr | 524.45 | 27.15 | -17.2 | 42.77 | 286 | 53 | 74 |
| 30 Mar | 502.15 | 44.35 | 9.2 | 57.34 | 21 | -12 | 21 |
| 27 Mar | 509.70 | 35.15 | 2 | 38.71 | 2 | 0 | 33 |
| 25 Mar | 517.70 | 33.15 | 13.1 | 42.48 | 34 | 23 | 23 |
| 24 Mar | 497.05 | 20.05 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 487.65 | 20.05 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 514.75 | 20.05 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 506.15 | 20.05 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 537.60 | 20.05 | 0 | 1.47 | 0 | 0 | 0 |
| 17 Mar | 546.35 | 20.05 | 0 | 3.06 | 0 | 0 | 0 |
| 16 Mar | 533.85 | 20.05 | 0 | 0.86 | 0 | 0 | 0 |
| 13 Mar | 551.95 | 20.05 | 0 | 3.64 | 0 | 0 | 0 |
| 12 Mar | 583.00 | 20.05 | 0 | 7.85 | 0 | 0 | 0 |
| 11 Mar | 587.60 | 20.05 | 0 | 8.29 | 0 | 0 | 0 |
| 10 Mar | 589.95 | 20.05 | 0 | 8.63 | 0 | 0 | 0 |
| 9 Mar | 575.00 | 20.05 | 0 | 6.28 | 0 | 0 | 0 |
| 6 Mar | 586.85 | 20.05 | 0 | 8.06 | 0 | 0 | 0 |
| 5 Mar | 595.65 | 20.05 | 0 | 9.02 | 0 | 0 | 0 |
| 4 Mar | 591.25 | 0 | 0 | 8.41 | 0 | 0 | 0 |
| 2 Mar | 617.65 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 603.80 | 0 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 609.80 | 0 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 619.05 | 0 | 0 | 0 | 0 | 0 | 0 |
For Hindustan Zinc Limited - strike price 535 expiring on 28APR2026
Delta for 535 PE is -0.3
Historical price for 535 PE is as follows
On 9 Apr HINDZINC was trading at 558.50. The strike last trading price was 10.7, which was 0.05 higher than the previous day. The implied volatity was 42.62, the open interest changed by 49 which increased total open position to 128
On 8 Apr HINDZINC was trading at 559.35. The strike last trading price was 11, which was -8.35 lower than the previous day. The implied volatity was 42.87, the open interest changed by -80 which decreased total open position to 80
On 7 Apr HINDZINC was trading at 538.75. The strike last trading price was 20, which was -5.5 lower than the previous day. The implied volatity was 45.03, the open interest changed by 74 which increased total open position to 160
On 6 Apr HINDZINC was trading at 526.05. The strike last trading price was 25.95, which was -5.9 lower than the previous day. The implied volatity was 42.62, the open interest changed by 10 which increased total open position to 84
On 2 Apr HINDZINC was trading at 515.75. The strike last trading price was 31.6, which was 4.45 higher than the previous day. The implied volatity was 42.14, the open interest changed by -2 which decreased total open position to 72
On 1 Apr HINDZINC was trading at 524.45. The strike last trading price was 27.15, which was -17.2 lower than the previous day. The implied volatity was 42.77, the open interest changed by 53 which increased total open position to 74
On 30 Mar HINDZINC was trading at 502.15. The strike last trading price was 44.35, which was 9.2 higher than the previous day. The implied volatity was 57.34, the open interest changed by -12 which decreased total open position to 21
On 27 Mar HINDZINC was trading at 509.70. The strike last trading price was 35.15, which was 2 higher than the previous day. The implied volatity was 38.71, the open interest changed by 0 which decreased total open position to 33
On 25 Mar HINDZINC was trading at 517.70. The strike last trading price was 33.15, which was 13.1 higher than the previous day. The implied volatity was 42.48, the open interest changed by 23 which increased total open position to 23
On 24 Mar HINDZINC was trading at 497.05. The strike last trading price was 20.05, 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 Mar HINDZINC was trading at 487.65. The strike last trading price was 20.05, 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 20 Mar HINDZINC was trading at 514.75. The strike last trading price was 20.05, 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 19 Mar HINDZINC was trading at 506.15. The strike last trading price was 20.05, 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 18 Mar HINDZINC was trading at 537.60. The strike last trading price was 20.05, which was 0 lower than the previous day. The implied volatity was 1.47, 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 20.05, which was 0 lower than the previous day. The implied volatity was 3.06, 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 20.05, which was 0 lower than the previous day. The implied volatity was 0.86, 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 20.05, which was 0 lower than the previous day. The implied volatity was 3.64, 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 20.05, which was 0 lower than the previous day. The implied volatity was 7.85, 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 20.05, which was 0 lower than the previous day. The implied volatity was 8.29, 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 20.05, which was 0 lower than the previous day. The implied volatity was 8.63, 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 20.05, which was 0 lower than the previous day. The implied volatity was 6.28, 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 20.05, which was 0 lower than the previous day. The implied volatity was 8.06, 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 20.05, which was 0 lower than the previous day. The implied volatity was 9.02, 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 8.41, 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
On 26 Feb HINDZINC was trading at 609.80. 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
On 25 Feb HINDZINC was trading at 619.05. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
