HINDZINC
Hindustan Zinc Limited
Historical option data for HINDZINC
10 Apr 2026 04:11 PM IST
| HINDZINC 28-Apr-2026 (17d) 540 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.71
Vega: 0
Theta: -0.48
Gamma: 0.00696
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 10 Apr | 564.60 | 34 | 2.1499999999999986 | 38.79 | 88 | -7 | 430 | |||||||||
| 9 Apr | 558.50 | 31.45 | -0.25 | 38.72 | 139 | -6 | 438 | |||||||||
| 8 Apr | 559.35 | 31.6 | 10.4 | 36.59 | 711 | -148 | 445 | |||||||||
| 7 Apr | 538.75 | 22.15 | 5.45 | 41.7 | 2,139 | 138 | 607 | |||||||||
| 6 Apr | 526.05 | 14.85 | 0.6 | 39.38 | 830 | -19 | 471 | |||||||||
| 2 Apr | 515.75 | 14.6 | -2.65 | 41.31 | 639 | -23 | 491 | |||||||||
| 1 Apr | 524.45 | 17 | 6 | 37.62 | 1,614 | -48 | 510 | |||||||||
| 30 Mar | 502.15 | 11.35 | -3.55 | 36.53 | 731 | 208 | 559 | |||||||||
| 27 Mar | 509.70 | 15.25 | -2.1 | 41.92 | 396 | 95 | 352 | |||||||||
| 25 Mar | 517.70 | 17.4 | 5.85 | 38.52 | 457 | 49 | 258 | |||||||||
| 24 Mar | 497.05 | 11 | 0.05 | 40.76 | 259 | -3 | 205 | |||||||||
| 23 Mar | 487.65 | 11 | -6.8 | 44.92 | 243 | 20 | 208 | |||||||||
| 20 Mar | 514.75 | 17.7 | 1.75 | 39.18 | 102 | -7 | 187 | |||||||||
| 19 Mar | 506.15 | 17.3 | -11.25 | 39.04 | 365 | 148 | 194 | |||||||||
|
|
||||||||||||||||
| 18 Mar | 537.60 | 28 | -5.2 | 36.59 | 74 | 30 | 46 | |||||||||
| 17 Mar | 546.35 | 33.2 | 3.9 | 35.44 | 8 | 1 | 15 | |||||||||
| 16 Mar | 533.85 | 29.45 | -171.2 | 40.46 | 26 | 8 | 8 | |||||||||
| 13 Mar | 551.95 | 200.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 583.00 | 200.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 587.60 | 200.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 589.95 | 200.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 575.00 | 200.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 586.85 | 200.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 595.65 | 200.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 591.25 | 200.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 617.65 | 200.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 603.80 | 200.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 609.80 | 200.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 619.05 | 200.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 597.35 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 590.85 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 589.35 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 584.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 585.25 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 581.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 594.10 | 0 | 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 540 expiring on 28APR2026
Delta for 540 CE is 0.71
Historical price for 540 CE is as follows
On 10 Apr HINDZINC was trading at 564.60. The strike last trading price was 34, which was 2.1499999999999986 higher than the previous day. The implied volatity was 38.79, the open interest changed by -7 which decreased total open position to 430
On 9 Apr HINDZINC was trading at 558.50. The strike last trading price was 31.45, which was -0.25 lower than the previous day. The implied volatity was 38.72, the open interest changed by -6 which decreased total open position to 438
On 8 Apr HINDZINC was trading at 559.35. The strike last trading price was 31.6, which was 10.4 higher than the previous day. The implied volatity was 36.59, the open interest changed by -148 which decreased total open position to 445
On 7 Apr HINDZINC was trading at 538.75. The strike last trading price was 22.15, which was 5.45 higher than the previous day. The implied volatity was 41.7, the open interest changed by 138 which increased total open position to 607
On 6 Apr HINDZINC was trading at 526.05. The strike last trading price was 14.85, which was 0.6 higher than the previous day. The implied volatity was 39.38, the open interest changed by -19 which decreased total open position to 471
On 2 Apr HINDZINC was trading at 515.75. The strike last trading price was 14.6, which was -2.65 lower than the previous day. The implied volatity was 41.31, the open interest changed by -23 which decreased total open position to 491
On 1 Apr HINDZINC was trading at 524.45. The strike last trading price was 17, which was 6 higher than the previous day. The implied volatity was 37.62, the open interest changed by -48 which decreased total open position to 510
On 30 Mar HINDZINC was trading at 502.15. The strike last trading price was 11.35, which was -3.55 lower than the previous day. The implied volatity was 36.53, the open interest changed by 208 which increased total open position to 559
On 27 Mar HINDZINC was trading at 509.70. The strike last trading price was 15.25, which was -2.1 lower than the previous day. The implied volatity was 41.92, the open interest changed by 95 which increased total open position to 352
On 25 Mar HINDZINC was trading at 517.70. The strike last trading price was 17.4, which was 5.85 higher than the previous day. The implied volatity was 38.52, the open interest changed by 49 which increased total open position to 258
On 24 Mar HINDZINC was trading at 497.05. The strike last trading price was 11, which was 0.05 higher than the previous day. The implied volatity was 40.76, the open interest changed by -3 which decreased total open position to 205
On 23 Mar HINDZINC was trading at 487.65. The strike last trading price was 11, which was -6.8 lower than the previous day. The implied volatity was 44.92, the open interest changed by 20 which increased total open position to 208
On 20 Mar HINDZINC was trading at 514.75. The strike last trading price was 17.7, which was 1.75 higher than the previous day. The implied volatity was 39.18, the open interest changed by -7 which decreased total open position to 187
On 19 Mar HINDZINC was trading at 506.15. The strike last trading price was 17.3, which was -11.25 lower than the previous day. The implied volatity was 39.04, the open interest changed by 148 which increased total open position to 194
On 18 Mar HINDZINC was trading at 537.60. The strike last trading price was 28, which was -5.2 lower than the previous day. The implied volatity was 36.59, the open interest changed by 30 which increased total open position to 46
On 17 Mar HINDZINC was trading at 546.35. The strike last trading price was 33.2, which was 3.9 higher than the previous day. The implied volatity was 35.44, the open interest changed by 1 which increased total open position to 15
On 16 Mar HINDZINC was trading at 533.85. The strike last trading price was 29.45, which was -171.2 lower than the previous day. The implied volatity was 40.46, the open interest changed by 8 which increased total open position to 8
On 13 Mar HINDZINC was trading at 551.95. The strike last trading price was 200.65, 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 200.65, 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 200.65, 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 200.65, 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 200.65, 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 200.65, 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 200.65, 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 200.65, 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 200.65, 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 200.65, 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 26 Feb HINDZINC was trading at 609.80. The strike last trading price was 200.65, 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 25 Feb HINDZINC was trading at 619.05. The strike last trading price was 200.65, 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 24 Feb HINDZINC was trading at 597.35. 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 23 Feb HINDZINC was trading at 590.85. 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 20 Feb HINDZINC was trading at 589.35. 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 19 Feb HINDZINC was trading at 584.10. 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 18 Feb HINDZINC was trading at 585.25. 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 17 Feb HINDZINC was trading at 581.10. 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 16 Feb HINDZINC was trading at 594.10. 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 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 (17d) 540 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.28
Vega: 0
Theta: -0.41
Gamma: 0.00668
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 10 Apr | 564.60 | 9.1 | -2.5500000000000007 | 39.73 | 664 | 45 | 647 |
| 9 Apr | 558.50 | 11.95 | -0.05 | 41.57 | 908 | -67 | 603 |
| 8 Apr | 559.35 | 12.2 | -9.35 | 41.75 | 1,640 | 235 | 670 |
| 7 Apr | 538.75 | 22.4 | -5.7 | 44.91 | 556 | 84 | 443 |
| 6 Apr | 526.05 | 29.35 | -6.55 | 43.53 | 536 | 42 | 361 |
| 2 Apr | 515.75 | 35.9 | 5.9 | 44.29 | 34 | -1 | 318 |
| 1 Apr | 524.45 | 30 | -16.85 | 42.79 | 405 | -2 | 319 |
| 30 Mar | 502.15 | 44.95 | 3.65 | 52.79 | 51 | 17 | 323 |
| 27 Mar | 509.70 | 41.25 | 5.1 | 43.6 | 131 | 77 | 306 |
| 25 Mar | 517.70 | 36.15 | -15.85 | 42.48 | 108 | 73 | 229 |
| 24 Mar | 497.05 | 52 | 15.5 | 44.75 | 5 | 2 | 155 |
| 23 Mar | 487.65 | 36.5 | -8 | - | 0 | 0 | 153 |
| 20 Mar | 514.75 | 36.5 | -8 | 36.39 | 55 | 24 | 133 |
| 19 Mar | 506.15 | 43.7 | 17.55 | 45.48 | 148 | 46 | 109 |
| 18 Mar | 537.60 | 26.75 | 2.25 | 39.79 | 44 | 17 | 63 |
| 17 Mar | 546.35 | 24.5 | -5.9 | 42.1 | 9 | 3 | 46 |
| 16 Mar | 533.85 | 29.6 | 6.9 | 40.42 | 20 | 1 | 41 |
| 13 Mar | 551.95 | 22.7 | 7.7 | 40.29 | 10 | -2 | 0 |
| 12 Mar | 583.00 | 15 | 3 | 42.98 | 2 | -1 | 39 |
| 11 Mar | 587.60 | 12 | 1 | 39.6 | 12 | 6 | 39 |
| 10 Mar | 589.95 | 10.6 | -7.2 | 38.25 | 15 | 3 | 34 |
| 9 Mar | 575.00 | 17.8 | 4.8 | 42.83 | 10 | 4 | 32 |
| 6 Mar | 586.85 | 13 | 1.8 | 39.44 | 6 | 3 | 27 |
| 5 Mar | 595.65 | 11.2 | -1.25 | 39.56 | 3 | 0 | 24 |
| 4 Mar | 591.25 | 12.45 | 4.8 | 39.37 | 5 | -1 | 24 |
| 2 Mar | 617.65 | 7.65 | -1.4 | 38.69 | 14 | 7 | 22 |
| 27 Feb | 603.80 | 9.1 | 0.65 | 36.91 | 13 | -4 | 14 |
| 26 Feb | 609.80 | 8.45 | -0.85 | 37.12 | 10 | 1 | 17 |
| 25 Feb | 619.05 | 9.3 | -5.2 | 40.84 | 14 | 10 | 16 |
| 24 Feb | 597.35 | 14.5 | -0.5 | 40.27 | 6 | 1 | 7 |
| 23 Feb | 590.85 | 15 | -1 | 40.62 | 1 | 0 | 5 |
| 20 Feb | 589.35 | 17 | 11.8 | - | 0 | 0 | 5 |
| 19 Feb | 584.10 | 17 | 11.8 | - | 0 | 0 | 5 |
| 18 Feb | 585.25 | - | - | - | 0 | 0 | 0 |
| 17 Feb | 581.10 | - | - | - | 0 | 0 | 0 |
| 16 Feb | 594.10 | 5.2 | 0 | 6.54 | 0 | 0 | 0 |
| 3 Feb | 628.25 | - | - | - | 0 | 0 | 0 |
| 2 Feb | 610.10 | 0 | 0 | 5.65 | 0 | 0 | 0 |
| 1 Feb | 570.10 | 0 | 0 | 4.16 | 0 | 0 | 0 |
For Hindustan Zinc Limited - strike price 540 expiring on 28APR2026
Delta for 540 PE is -0.28
Historical price for 540 PE is as follows
On 10 Apr HINDZINC was trading at 564.60. The strike last trading price was 9.1, which was -2.5500000000000007 lower than the previous day. The implied volatity was 39.73, the open interest changed by 45 which increased total open position to 647
On 9 Apr HINDZINC was trading at 558.50. The strike last trading price was 11.95, which was -0.05 lower than the previous day. The implied volatity was 41.57, the open interest changed by -67 which decreased total open position to 603
On 8 Apr HINDZINC was trading at 559.35. The strike last trading price was 12.2, which was -9.35 lower than the previous day. The implied volatity was 41.75, the open interest changed by 235 which increased total open position to 670
On 7 Apr HINDZINC was trading at 538.75. The strike last trading price was 22.4, which was -5.7 lower than the previous day. The implied volatity was 44.91, the open interest changed by 84 which increased total open position to 443
On 6 Apr HINDZINC was trading at 526.05. The strike last trading price was 29.35, which was -6.55 lower than the previous day. The implied volatity was 43.53, the open interest changed by 42 which increased total open position to 361
On 2 Apr HINDZINC was trading at 515.75. The strike last trading price was 35.9, which was 5.9 higher than the previous day. The implied volatity was 44.29, the open interest changed by -1 which decreased total open position to 318
On 1 Apr HINDZINC was trading at 524.45. The strike last trading price was 30, which was -16.85 lower than the previous day. The implied volatity was 42.79, the open interest changed by -2 which decreased total open position to 319
On 30 Mar HINDZINC was trading at 502.15. The strike last trading price was 44.95, which was 3.65 higher than the previous day. The implied volatity was 52.79, the open interest changed by 17 which increased total open position to 323
On 27 Mar HINDZINC was trading at 509.70. The strike last trading price was 41.25, which was 5.1 higher than the previous day. The implied volatity was 43.6, the open interest changed by 77 which increased total open position to 306
On 25 Mar HINDZINC was trading at 517.70. The strike last trading price was 36.15, which was -15.85 lower than the previous day. The implied volatity was 42.48, the open interest changed by 73 which increased total open position to 229
On 24 Mar HINDZINC was trading at 497.05. The strike last trading price was 52, which was 15.5 higher than the previous day. The implied volatity was 44.75, the open interest changed by 2 which increased total open position to 155
On 23 Mar HINDZINC was trading at 487.65. The strike last trading price was 36.5, which was -8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 153
On 20 Mar HINDZINC was trading at 514.75. The strike last trading price was 36.5, which was -8 lower than the previous day. The implied volatity was 36.39, the open interest changed by 24 which increased total open position to 133
On 19 Mar HINDZINC was trading at 506.15. The strike last trading price was 43.7, which was 17.55 higher than the previous day. The implied volatity was 45.48, the open interest changed by 46 which increased total open position to 109
On 18 Mar HINDZINC was trading at 537.60. The strike last trading price was 26.75, which was 2.25 higher than the previous day. The implied volatity was 39.79, the open interest changed by 17 which increased total open position to 63
On 17 Mar HINDZINC was trading at 546.35. The strike last trading price was 24.5, which was -5.9 lower than the previous day. The implied volatity was 42.1, the open interest changed by 3 which increased total open position to 46
On 16 Mar HINDZINC was trading at 533.85. The strike last trading price was 29.6, which was 6.9 higher than the previous day. The implied volatity was 40.42, the open interest changed by 1 which increased total open position to 41
On 13 Mar HINDZINC was trading at 551.95. The strike last trading price was 22.7, which was 7.7 higher than the previous day. The implied volatity was 40.29, the open interest changed by -2 which decreased total open position to 0
On 12 Mar HINDZINC was trading at 583.00. The strike last trading price was 15, which was 3 higher than the previous day. The implied volatity was 42.98, the open interest changed by -1 which decreased total open position to 39
On 11 Mar HINDZINC was trading at 587.60. The strike last trading price was 12, which was 1 higher than the previous day. The implied volatity was 39.6, the open interest changed by 6 which increased total open position to 39
On 10 Mar HINDZINC was trading at 589.95. The strike last trading price was 10.6, which was -7.2 lower than the previous day. The implied volatity was 38.25, the open interest changed by 3 which increased total open position to 34
On 9 Mar HINDZINC was trading at 575.00. The strike last trading price was 17.8, which was 4.8 higher than the previous day. The implied volatity was 42.83, the open interest changed by 4 which increased total open position to 32
On 6 Mar HINDZINC was trading at 586.85. The strike last trading price was 13, which was 1.8 higher than the previous day. The implied volatity was 39.44, the open interest changed by 3 which increased total open position to 27
On 5 Mar HINDZINC was trading at 595.65. The strike last trading price was 11.2, which was -1.25 lower than the previous day. The implied volatity was 39.56, the open interest changed by 0 which decreased total open position to 24
On 4 Mar HINDZINC was trading at 591.25. The strike last trading price was 12.45, which was 4.8 higher than the previous day. The implied volatity was 39.37, the open interest changed by -1 which decreased total open position to 24
On 2 Mar HINDZINC was trading at 617.65. The strike last trading price was 7.65, which was -1.4 lower than the previous day. The implied volatity was 38.69, the open interest changed by 7 which increased total open position to 22
On 27 Feb HINDZINC was trading at 603.80. The strike last trading price was 9.1, which was 0.65 higher than the previous day. The implied volatity was 36.91, the open interest changed by -4 which decreased total open position to 14
On 26 Feb HINDZINC was trading at 609.80. The strike last trading price was 8.45, which was -0.85 lower than the previous day. The implied volatity was 37.12, the open interest changed by 1 which increased total open position to 17
On 25 Feb HINDZINC was trading at 619.05. The strike last trading price was 9.3, which was -5.2 lower than the previous day. The implied volatity was 40.84, the open interest changed by 10 which increased total open position to 16
On 24 Feb HINDZINC was trading at 597.35. The strike last trading price was 14.5, which was -0.5 lower than the previous day. The implied volatity was 40.27, the open interest changed by 1 which increased total open position to 7
On 23 Feb HINDZINC was trading at 590.85. The strike last trading price was 15, which was -1 lower than the previous day. The implied volatity was 40.62, the open interest changed by 0 which decreased total open position to 5
On 20 Feb HINDZINC was trading at 589.35. The strike last trading price was 17, which was 11.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 19 Feb HINDZINC was trading at 584.10. The strike last trading price was 17, which was 11.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 18 Feb HINDZINC was trading at 585.25. 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 17 Feb HINDZINC was trading at 581.10. 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 16 Feb HINDZINC was trading at 594.10. The strike last trading price was 5.2, which was 0 lower than the previous day. The implied volatity was 6.54, 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 5.65, 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 4.16, the open interest changed by 0 which decreased total open position to 0
