Historical option data for HINDZINC
29 Jun 2026 10:49 AM IST
| HINDZINC 28-Jul-2026 (27d) 540 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.41
Vega: 0.01
Theta: -0.38
Gamma: 0.00723
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 Jun | 522.70 | 15 | 0.6 (4.17%) | 36.17 | 166 | 3 | 513 | |||||||||
| 25 Jun | 518.05 | 14.5 | -9.7 (-40.08%) | 35.41 | 627 | 348 | 509 | |||||||||
| 24 Jun | 541.95 | 24.05 | -4.95 (-17.07%) | 32.86 | 212 | 120 | 161 | |||||||||
| 23 Jun | 546.80 | 28.6 | -11.4 (-28.50%) | 36.1 | 16 | 3 | 41 | |||||||||
| 22 Jun | 573.20 | 40.4 | -5.6 (-12.17%) | 34.41 | 1 | 1 | 38 | |||||||||
| 19 Jun | 563.55 | 46.1 | 0.1 (0.22%) | 35.56 | 2 | 0 | 37 | |||||||||
| 18 Jun | 571.45 | 46.1 | -2.9 (-5.92%) | 35.56 | 2 | 0 | 37 | |||||||||
| 17 Jun | 572.55 | 48.85 | 8.85 (22.13%) | 41.11 | 5 | 1 | 37 | |||||||||
| 16 Jun | 564.30 | 40.4 | -1.6 (-3.81%) | 32.98 | 2 | 0 | 37 | |||||||||
| 15 Jun | 563.85 | 41.8 | 0.05 (0.12%) | 33.3 | 1 | 0 | 38 | |||||||||
| 12 Jun | 559.90 | 41.75 | 6.75 (19.29%) | 36.99 | 1 | 0 | 38 | |||||||||
| 11 Jun | 545.00 | 35 | -0.75 (-2.10%) | 37.23 | 26 | 14 | 37 | |||||||||
| 10 Jun | 547.55 | 35.6 | -10.4 (-22.61%) | 38 | 33 | 20 | 22 | |||||||||
| 9 Jun | 563.65 | 46 | 6 (15.00%) | 35.68 | 1 | 1 | 2 | |||||||||
| 8 Jun | 556.00 | 40 | -69 (-63.30%) | 35.71 | 1 | 0 | 0 | |||||||||
| 5 Jun | 566.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Jun | 603.85 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Jun | 610.55 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Hindustan Zinc Limited - strike price 540 expiring on 28JUL2026
Delta for 540 CE is 0.41
Historical price for 540 CE is as follows
On 29 Jun HINDZINC was trading at 522.70. The strike last trading price was 15, which was 0.6 higher than the previous day. The implied volatity was 36.17, the open interest changed by 3 which increased total open position to 513
On 25 Jun HINDZINC was trading at 518.05. The strike last trading price was 14.5, which was -9.7 lower than the previous day. The implied volatity was 35.41, the open interest changed by 348 which increased total open position to 509
On 24 Jun HINDZINC was trading at 541.95. The strike last trading price was 24.05, which was -4.95 lower than the previous day. The implied volatity was 32.86, the open interest changed by 120 which increased total open position to 161
On 23 Jun HINDZINC was trading at 546.80. The strike last trading price was 28.6, which was -11.4 lower than the previous day. The implied volatity was 36.1, the open interest changed by 3 which increased total open position to 41
On 22 Jun HINDZINC was trading at 573.20. The strike last trading price was 40.4, which was -5.6 lower than the previous day. The implied volatity was 34.41, the open interest changed by 1 which increased total open position to 38
On 19 Jun HINDZINC was trading at 563.55. The strike last trading price was 46.1, which was 0.1 higher than the previous day. The implied volatity was 35.56, the open interest changed by 0 which decreased total open position to 37
On 18 Jun HINDZINC was trading at 571.45. The strike last trading price was 46.1, which was -2.9 lower than the previous day. The implied volatity was 35.56, the open interest changed by 0 which decreased total open position to 37
On 17 Jun HINDZINC was trading at 572.55. The strike last trading price was 48.85, which was 8.85 higher than the previous day. The implied volatity was 41.11, the open interest changed by 1 which increased total open position to 37
On 16 Jun HINDZINC was trading at 564.30. The strike last trading price was 40.4, which was -1.6 lower than the previous day. The implied volatity was 32.98, the open interest changed by 0 which decreased total open position to 37
On 15 Jun HINDZINC was trading at 563.85. The strike last trading price was 41.8, which was 0.05 higher than the previous day. The implied volatity was 33.3, the open interest changed by 0 which decreased total open position to 38
On 12 Jun HINDZINC was trading at 559.90. The strike last trading price was 41.75, which was 6.75 higher than the previous day. The implied volatity was 36.99, the open interest changed by 0 which decreased total open position to 38
On 11 Jun HINDZINC was trading at 545.00. The strike last trading price was 35, which was -0.75 lower than the previous day. The implied volatity was 37.23, the open interest changed by 14 which increased total open position to 37
On 10 Jun HINDZINC was trading at 547.55. The strike last trading price was 35.6, which was -10.4 lower than the previous day. The implied volatity was 38, the open interest changed by 20 which increased total open position to 22
On 9 Jun HINDZINC was trading at 563.65. The strike last trading price was 46, which was 6 higher than the previous day. The implied volatity was 35.68, the open interest changed by 1 which increased total open position to 2
On 8 Jun HINDZINC was trading at 556.00. The strike last trading price was 40, which was -69 lower than the previous day. The implied volatity was 35.71, the open interest changed by 0 which decreased total open position to 0
On 5 Jun HINDZINC was trading at 566.80. 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 4 Jun HINDZINC was trading at 603.85. 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 3 Jun HINDZINC was trading at 610.55. 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-Jul-2026 (27d) 540 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.59
Vega: 0.01
Theta: -0.29
Gamma: 0.00752
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 Jun | 522.70 | 29.2 | -2.7 (-8.46%) | 34.66 | 11 | -5 | 282 |
| 25 Jun | 518.05 | 32.45 | 15.05 (86.49%) | 33.03 | 338 | -46 | 287 |
| 24 Jun | 541.95 | 17.8 | -1.35 (-7.05%) | 30.25 | 398 | 195 | 332 |
| 23 Jun | 546.80 | 19.2 | 9.85 (105.35%) | 34.78 | 186 | -2 | 136 |
| 22 Jun | 573.20 | 9.8 | -2.1 (-17.65%) | 33.67 | 106 | 45 | 137 |
| 19 Jun | 563.55 | 11.75 | 1.55 (15.20%) | 31.51 | 29 | 11 | 92 |
| 18 Jun | 571.45 | 10.15 | -0.6 (-5.58%) | 31.64 | 18 | 3 | 81 |
| 17 Jun | 572.55 | 10.8 | -2.15 (-16.60%) | 33.22 | 47 | 14 | 79 |
| 16 Jun | 564.30 | 12.8 | 0.65 (5.35%) | 31.95 | 26 | 0 | 62 |
| 15 Jun | 563.85 | 12.15 | -4.15 (-25.46%) | 33.06 | 17 | -3 | 62 |
| 12 Jun | 559.90 | 16.3 | -3.7 (-18.50%) | 33.01 | 2 | -2 | 65 |
| 11 Jun | 545.00 | 20 | -2.65 (-11.70%) | 33.94 | 44 | 27 | 57 |
| 10 Jun | 547.55 | 22.2 | 8.7 (64.44%) | 34.98 | 37 | 14 | 30 |
| 9 Jun | 563.65 | 13.5 | -4.65 (-25.62%) | 33.42 | 2 | -1 | 16 |
| 8 Jun | 556.00 | 18.15 | 3.25 (21.81%) | 33.76 | 5 | 2 | 17 |
| 5 Jun | 566.80 | 14.9 | 7.75 (108.39%) | 33.35 | 12 | 9 | 14 |
| 4 Jun | 603.85 | 7.15 | -0.1 (-1.38%) | 33.9 | 5 | 3 | 5 |
| 3 Jun | 610.55 | 7.25 | 2.25 (45.00%) | 34.73 | 1 | 1 | 2 |
For Hindustan Zinc Limited - strike price 540 expiring on 28JUL2026
Delta for 540 PE is -0.59
Historical price for 540 PE is as follows
On 29 Jun HINDZINC was trading at 522.70. The strike last trading price was 29.2, which was -2.7 lower than the previous day. The implied volatity was 34.66, the open interest changed by -5 which decreased total open position to 282
On 25 Jun HINDZINC was trading at 518.05. The strike last trading price was 32.45, which was 15.05 higher than the previous day. The implied volatity was 33.03, the open interest changed by -46 which decreased total open position to 287
On 24 Jun HINDZINC was trading at 541.95. The strike last trading price was 17.8, which was -1.35 lower than the previous day. The implied volatity was 30.25, the open interest changed by 195 which increased total open position to 332
On 23 Jun HINDZINC was trading at 546.80. The strike last trading price was 19.2, which was 9.85 higher than the previous day. The implied volatity was 34.78, the open interest changed by -2 which decreased total open position to 136
On 22 Jun HINDZINC was trading at 573.20. The strike last trading price was 9.8, which was -2.1 lower than the previous day. The implied volatity was 33.67, the open interest changed by 45 which increased total open position to 137
On 19 Jun HINDZINC was trading at 563.55. The strike last trading price was 11.75, which was 1.55 higher than the previous day. The implied volatity was 31.51, the open interest changed by 11 which increased total open position to 92
On 18 Jun HINDZINC was trading at 571.45. The strike last trading price was 10.15, which was -0.6 lower than the previous day. The implied volatity was 31.64, the open interest changed by 3 which increased total open position to 81
On 17 Jun HINDZINC was trading at 572.55. The strike last trading price was 10.8, which was -2.15 lower than the previous day. The implied volatity was 33.22, the open interest changed by 14 which increased total open position to 79
On 16 Jun HINDZINC was trading at 564.30. The strike last trading price was 12.8, which was 0.65 higher than the previous day. The implied volatity was 31.95, the open interest changed by 0 which decreased total open position to 62
On 15 Jun HINDZINC was trading at 563.85. The strike last trading price was 12.15, which was -4.15 lower than the previous day. The implied volatity was 33.06, the open interest changed by -3 which decreased total open position to 62
On 12 Jun HINDZINC was trading at 559.90. The strike last trading price was 16.3, which was -3.7 lower than the previous day. The implied volatity was 33.01, the open interest changed by -2 which decreased total open position to 65
On 11 Jun HINDZINC was trading at 545.00. The strike last trading price was 20, which was -2.65 lower than the previous day. The implied volatity was 33.94, the open interest changed by 27 which increased total open position to 57
On 10 Jun HINDZINC was trading at 547.55. The strike last trading price was 22.2, which was 8.7 higher than the previous day. The implied volatity was 34.98, the open interest changed by 14 which increased total open position to 30
On 9 Jun HINDZINC was trading at 563.65. The strike last trading price was 13.5, which was -4.65 lower than the previous day. The implied volatity was 33.42, the open interest changed by -1 which decreased total open position to 16
On 8 Jun HINDZINC was trading at 556.00. The strike last trading price was 18.15, which was 3.25 higher than the previous day. The implied volatity was 33.76, the open interest changed by 2 which increased total open position to 17
On 5 Jun HINDZINC was trading at 566.80. The strike last trading price was 14.9, which was 7.75 higher than the previous day. The implied volatity was 33.35, the open interest changed by 9 which increased total open position to 14
On 4 Jun HINDZINC was trading at 603.85. The strike last trading price was 7.15, which was -0.1 lower than the previous day. The implied volatity was 33.9, the open interest changed by 3 which increased total open position to 5
On 3 Jun HINDZINC was trading at 610.55. The strike last trading price was 7.25, which was 2.25 higher than the previous day. The implied volatity was 34.73, the open interest changed by 1 which increased total open position to 2
