HINDZINC
Hindustan Zinc Limited
Historical option data for HINDZINC
20 Mar 2026 04:13 PM IST
| HINDZINC 30-MAR-2026 550 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.16
Vega: 0.21
Theta: -0.43
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Mar | 514.75 | 2.75 | -0.45 | 38.93 | 1,866 | 19 | 838 | |||||||||
| 19 Mar | 506.15 | 3.45 | -5.15 | 41.41 | 2,713 | 65 | 816 | |||||||||
| 18 Mar | 537.60 | 8.55 | -5.4 | 33.3 | 2,629 | 97 | 742 | |||||||||
| 17 Mar | 546.35 | 13.7 | 2.3 | 34.13 | 2,371 | 234 | 656 | |||||||||
| 16 Mar | 533.85 | 11.1 | -10.8 | 41.1 | 2,383 | -23 | 426 | |||||||||
| 13 Mar | 551.95 | 21.6 | -20.25 | 41.42 | 2,064 | 269 | 444 | |||||||||
| 12 Mar | 583.00 | 41.85 | -4.25 | 38.11 | 34 | 13 | 176 | |||||||||
| 11 Mar | 587.60 | 46.1 | -2.9 | 39.21 | 23 | -7 | 164 | |||||||||
| 10 Mar | 589.95 | 49.05 | 10.2 | 39.34 | 63 | -12 | 170 | |||||||||
| 9 Mar | 575.00 | 38.85 | -9.65 | 40.94 | 147 | 8 | 182 | |||||||||
| 6 Mar | 586.85 | 49 | -8 | 40.27 | 75 | 24 | 175 | |||||||||
| 5 Mar | 595.65 | 57 | 2.75 | 41.96 | 59 | -1 | 151 | |||||||||
| 4 Mar | 591.25 | 55 | -15.3 | 44.5 | 32 | 4 | 152 | |||||||||
| 2 Mar | 617.65 | 70.3 | 0.85 | 20.35 | 2 | 0 | 148 | |||||||||
| 27 Feb | 603.80 | 69 | -8 | - | 12 | 0 | 148 | |||||||||
| 26 Feb | 609.80 | 69 | -8 | 34.92 | 12 | 0 | 148 | |||||||||
| 25 Feb | 619.05 | 77.05 | 16.35 | 31.13 | 82 | -5 | 148 | |||||||||
| 24 Feb | 597.35 | 62.45 | 8.1 | 38.27 | 35 | 9 | 153 | |||||||||
| 23 Feb | 590.85 | 54.5 | -0.15 | 34.28 | 76 | 35 | 144 | |||||||||
| 20 Feb | 589.35 | 54.5 | 2.35 | 39.14 | 80 | 47 | 107 | |||||||||
| 19 Feb | 584.10 | 51.25 | 0.25 | 36.08 | 48 | 33 | 59 | |||||||||
| 18 Feb | 585.25 | 51 | -1 | 33.23 | 15 | 2 | 25 | |||||||||
| 17 Feb | 581.10 | 52 | -11.5 | 39.05 | 6 | 2 | 23 | |||||||||
| 16 Feb | 594.10 | 63.5 | -0.5 | 41.44 | 10 | 3 | 19 | |||||||||
| 13 Feb | 592.85 | 64 | -26 | 41.93 | 5 | 2 | 13 | |||||||||
| 12 Feb | 623.70 | 90 | 8.25 | - | 0 | 0 | 11 | |||||||||
| 11 Feb | 628.55 | 90 | 8.25 | 30.3 | 7 | 3 | 9 | |||||||||
| 10 Feb | 617.70 | 81.75 | 5.15 | - | 0 | 0 | 6 | |||||||||
| 9 Feb | 629.10 | 81.75 | 5.15 | - | 0 | 0 | 6 | |||||||||
| 6 Feb | 608.95 | 81.75 | 5.15 | 48.44 | 5 | 1 | 8 | |||||||||
|
|
||||||||||||||||
| 5 Feb | 610.80 | 76.6 | -33.9 | 35.74 | 5 | 1 | 6 | |||||||||
| 4 Feb | 639.25 | 110.5 | 26.45 | 50.8 | 6 | -3 | 5 | |||||||||
| 3 Feb | 628.25 | 84.05 | 24.8 | 22.6 | 6 | 1 | 4 | |||||||||
| 2 Feb | 610.10 | 59.25 | -38.75 | - | 0 | 0 | 3 | |||||||||
| 1 Feb | 570.10 | 59.25 | -38.75 | 51.45 | 4 | 1 | 2 | |||||||||
| 30 Jan | 628.50 | 98 | -4.2 | 45.97 | 1 | 0 | 0 | |||||||||
| 29 Jan | 715.20 | 102.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 708.20 | 102.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Jan | 727.20 | 102.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Jan | 698.70 | 102.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Jan | 668.25 | 102.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Jan | 697.55 | 102.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Jan | 680.75 | 102.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Jan | 660.40 | 102.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Jan | 637.75 | 102.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 14 Jan | 654.20 | 102.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Jan | 629.85 | 102.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 628.25 | 102.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Jan | 606.45 | 102.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 590.75 | 102.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 630.00 | 102.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 643.10 | 102.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 628.60 | 102.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 628.80 | 102.2 | 0 | - | 0 | 0 | 0 | |||||||||
For Hindustan Zinc Limited - strike price 550 expiring on 30MAR2026
Delta for 550 CE is 0.16
Historical price for 550 CE is as follows
On 20 Mar HINDZINC was trading at 514.75. The strike last trading price was 2.75, which was -0.45 lower than the previous day. The implied volatity was 38.93, the open interest changed by 19 which increased total open position to 838
On 19 Mar HINDZINC was trading at 506.15. The strike last trading price was 3.45, which was -5.15 lower than the previous day. The implied volatity was 41.41, the open interest changed by 65 which increased total open position to 816
On 18 Mar HINDZINC was trading at 537.60. The strike last trading price was 8.55, which was -5.4 lower than the previous day. The implied volatity was 33.3, the open interest changed by 97 which increased total open position to 742
On 17 Mar HINDZINC was trading at 546.35. The strike last trading price was 13.7, which was 2.3 higher than the previous day. The implied volatity was 34.13, the open interest changed by 234 which increased total open position to 656
On 16 Mar HINDZINC was trading at 533.85. The strike last trading price was 11.1, which was -10.8 lower than the previous day. The implied volatity was 41.1, the open interest changed by -23 which decreased total open position to 426
On 13 Mar HINDZINC was trading at 551.95. The strike last trading price was 21.6, which was -20.25 lower than the previous day. The implied volatity was 41.42, the open interest changed by 269 which increased total open position to 444
On 12 Mar HINDZINC was trading at 583.00. The strike last trading price was 41.85, which was -4.25 lower than the previous day. The implied volatity was 38.11, the open interest changed by 13 which increased total open position to 176
On 11 Mar HINDZINC was trading at 587.60. The strike last trading price was 46.1, which was -2.9 lower than the previous day. The implied volatity was 39.21, the open interest changed by -7 which decreased total open position to 164
On 10 Mar HINDZINC was trading at 589.95. The strike last trading price was 49.05, which was 10.2 higher than the previous day. The implied volatity was 39.34, the open interest changed by -12 which decreased total open position to 170
On 9 Mar HINDZINC was trading at 575.00. The strike last trading price was 38.85, which was -9.65 lower than the previous day. The implied volatity was 40.94, the open interest changed by 8 which increased total open position to 182
On 6 Mar HINDZINC was trading at 586.85. The strike last trading price was 49, which was -8 lower than the previous day. The implied volatity was 40.27, the open interest changed by 24 which increased total open position to 175
On 5 Mar HINDZINC was trading at 595.65. The strike last trading price was 57, which was 2.75 higher than the previous day. The implied volatity was 41.96, the open interest changed by -1 which decreased total open position to 151
On 4 Mar HINDZINC was trading at 591.25. The strike last trading price was 55, which was -15.3 lower than the previous day. The implied volatity was 44.5, the open interest changed by 4 which increased total open position to 152
On 2 Mar HINDZINC was trading at 617.65. The strike last trading price was 70.3, which was 0.85 higher than the previous day. The implied volatity was 20.35, the open interest changed by 0 which decreased total open position to 148
On 27 Feb HINDZINC was trading at 603.80. The strike last trading price was 69, which was -8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 148
On 26 Feb HINDZINC was trading at 609.80. The strike last trading price was 69, which was -8 lower than the previous day. The implied volatity was 34.92, the open interest changed by 0 which decreased total open position to 148
On 25 Feb HINDZINC was trading at 619.05. The strike last trading price was 77.05, which was 16.35 higher than the previous day. The implied volatity was 31.13, the open interest changed by -5 which decreased total open position to 148
On 24 Feb HINDZINC was trading at 597.35. The strike last trading price was 62.45, which was 8.1 higher than the previous day. The implied volatity was 38.27, the open interest changed by 9 which increased total open position to 153
On 23 Feb HINDZINC was trading at 590.85. The strike last trading price was 54.5, which was -0.15 lower than the previous day. The implied volatity was 34.28, the open interest changed by 35 which increased total open position to 144
On 20 Feb HINDZINC was trading at 589.35. The strike last trading price was 54.5, which was 2.35 higher than the previous day. The implied volatity was 39.14, the open interest changed by 47 which increased total open position to 107
On 19 Feb HINDZINC was trading at 584.10. The strike last trading price was 51.25, which was 0.25 higher than the previous day. The implied volatity was 36.08, the open interest changed by 33 which increased total open position to 59
On 18 Feb HINDZINC was trading at 585.25. The strike last trading price was 51, which was -1 lower than the previous day. The implied volatity was 33.23, the open interest changed by 2 which increased total open position to 25
On 17 Feb HINDZINC was trading at 581.10. The strike last trading price was 52, which was -11.5 lower than the previous day. The implied volatity was 39.05, the open interest changed by 2 which increased total open position to 23
On 16 Feb HINDZINC was trading at 594.10. The strike last trading price was 63.5, which was -0.5 lower than the previous day. The implied volatity was 41.44, the open interest changed by 3 which increased total open position to 19
On 13 Feb HINDZINC was trading at 592.85. The strike last trading price was 64, which was -26 lower than the previous day. The implied volatity was 41.93, the open interest changed by 2 which increased total open position to 13
On 12 Feb HINDZINC was trading at 623.70. The strike last trading price was 90, which was 8.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 11 Feb HINDZINC was trading at 628.55. The strike last trading price was 90, which was 8.25 higher than the previous day. The implied volatity was 30.3, the open interest changed by 3 which increased total open position to 9
On 10 Feb HINDZINC was trading at 617.70. The strike last trading price was 81.75, which was 5.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 9 Feb HINDZINC was trading at 629.10. The strike last trading price was 81.75, which was 5.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 6 Feb HINDZINC was trading at 608.95. The strike last trading price was 81.75, which was 5.15 higher than the previous day. The implied volatity was 48.44, the open interest changed by 1 which increased total open position to 8
On 5 Feb HINDZINC was trading at 610.80. The strike last trading price was 76.6, which was -33.9 lower than the previous day. The implied volatity was 35.74, the open interest changed by 1 which increased total open position to 6
On 4 Feb HINDZINC was trading at 639.25. The strike last trading price was 110.5, which was 26.45 higher than the previous day. The implied volatity was 50.8, the open interest changed by -3 which decreased total open position to 5
On 3 Feb HINDZINC was trading at 628.25. The strike last trading price was 84.05, which was 24.8 higher than the previous day. The implied volatity was 22.6, the open interest changed by 1 which increased total open position to 4
On 2 Feb HINDZINC was trading at 610.10. The strike last trading price was 59.25, which was -38.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 1 Feb HINDZINC was trading at 570.10. The strike last trading price was 59.25, which was -38.75 lower than the previous day. The implied volatity was 51.45, the open interest changed by 1 which increased total open position to 2
On 30 Jan HINDZINC was trading at 628.50. The strike last trading price was 98, which was -4.2 lower than the previous day. The implied volatity was 45.97, the open interest changed by 0 which decreased total open position to 0
On 29 Jan HINDZINC was trading at 715.20. The strike last trading price was 102.2, 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 28 Jan HINDZINC was trading at 708.20. The strike last trading price was 102.2, 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 Jan HINDZINC was trading at 727.20. The strike last trading price was 102.2, 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 Jan HINDZINC was trading at 698.70. The strike last trading price was 102.2, 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 22 Jan HINDZINC was trading at 668.25. The strike last trading price was 102.2, 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 21 Jan HINDZINC was trading at 697.55. The strike last trading price was 102.2, 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 Jan HINDZINC was trading at 680.75. The strike last trading price was 102.2, 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 Jan HINDZINC was trading at 660.40. The strike last trading price was 102.2, 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 Jan HINDZINC was trading at 637.75. The strike last trading price was 102.2, 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 14 Jan HINDZINC was trading at 654.20. The strike last trading price was 102.2, 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 Jan HINDZINC was trading at 629.85. The strike last trading price was 102.2, 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 Jan HINDZINC was trading at 628.25. The strike last trading price was 102.2, 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 Jan HINDZINC was trading at 606.45. The strike last trading price was 102.2, 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 8 Jan HINDZINC was trading at 590.75. The strike last trading price was 102.2, 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 7 Jan HINDZINC was trading at 630.00. The strike last trading price was 102.2, 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 Jan HINDZINC was trading at 643.10. The strike last trading price was 102.2, 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 Jan HINDZINC was trading at 628.60. The strike last trading price was 102.2, 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 Jan HINDZINC was trading at 628.80. The strike last trading price was 102.2, 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 30MAR2026 550 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.86
Vega: 0.19
Theta: -0.21
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Mar | 514.75 | 37 | -8.95 | 35.96 | 148 | -9 | 598 |
| 19 Mar | 506.15 | 42.25 | 22.35 | 50.91 | 695 | -212 | 607 |
| 18 Mar | 537.60 | 20.05 | 3.85 | 35.81 | 840 | -14 | 818 |
| 17 Mar | 546.35 | 16.4 | -9.35 | 38.87 | 495 | 49 | 832 |
| 16 Mar | 533.85 | 26.1 | 7.2 | 42.61 | 1,304 | -95 | 785 |
| 13 Mar | 551.95 | 19 | 11.1 | 44.19 | 4,651 | 0 | 886 |
| 12 Mar | 583.00 | 8.6 | 1.1 | 43.84 | 745 | 1 | 887 |
| 11 Mar | 587.60 | 7.85 | 1.35 | 43.33 | 1,098 | 31 | 884 |
| 10 Mar | 589.95 | 6.1 | -5.25 | 39.48 | 582 | -48 | 849 |
| 9 Mar | 575.00 | 10.85 | 1 | 41.27 | 1,624 | -112 | 907 |
| 6 Mar | 586.85 | 9.6 | 1.65 | 42.78 | 543 | -40 | 1,021 |
| 5 Mar | 595.65 | 7.9 | -3.2 | 42.42 | 1,334 | -263 | 1,061 |
| 4 Mar | 591.25 | 11.35 | 7.05 | 46.76 | 2,241 | 129 | 1,322 |
| 2 Mar | 617.65 | 4.55 | -0.85 | 40.58 | 1,438 | 281 | 1,178 |
| 27 Feb | 603.80 | 5.5 | -1.1 | 36.7 | 1,075 | -88 | 897 |
| 26 Feb | 609.80 | 6.45 | 0.4 | 40.42 | 451 | 74 | 986 |
| 25 Feb | 619.05 | 6 | -2.05 | 42.3 | 1,670 | 240 | 910 |
| 24 Feb | 597.35 | 8.15 | -3.15 | 39.06 | 651 | 138 | 676 |
| 23 Feb | 590.85 | 10.75 | -1.35 | 40.28 | 524 | -62 | 538 |
| 20 Feb | 589.35 | 12.45 | -0.9 | 39.62 | 255 | 57 | 601 |
| 19 Feb | 584.10 | 13.5 | -0.1 | 39.85 | 418 | -50 | 543 |
| 18 Feb | 585.25 | 13.9 | -2.75 | 40.66 | 389 | 30 | 588 |
| 17 Feb | 581.10 | 17.2 | 3.8 | 43.46 | 502 | 136 | 525 |
| 16 Feb | 594.10 | 13.4 | -1.7 | 42.54 | 242 | -43 | 389 |
| 13 Feb | 592.85 | 15.65 | 8.2 | 44.15 | 404 | 92 | 422 |
| 12 Feb | 623.70 | 7.45 | 0.3 | 40.54 | 135 | 23 | 328 |
| 11 Feb | 628.55 | 7.2 | -4.1 | 41.51 | 158 | 39 | 302 |
| 10 Feb | 617.70 | 11.3 | 1.9 | 44.46 | 187 | 122 | 263 |
| 9 Feb | 629.10 | 9.5 | -9.75 | 44.24 | 83 | 36 | 141 |
| 6 Feb | 608.95 | 19.25 | 0.5 | 51.26 | 24 | 8 | 105 |
| 5 Feb | 610.80 | 18.75 | 5.5 | 51.38 | 52 | 17 | 97 |
| 4 Feb | 639.25 | 13.25 | -3.25 | 51.77 | 37 | 1 | 80 |
| 3 Feb | 628.25 | 16.5 | -6.7 | 52.58 | 32 | 2 | 79 |
| 2 Feb | 610.10 | 22 | -12.8 | 55.49 | 21 | 1 | 77 |
| 1 Feb | 570.10 | 34.8 | 15.85 | 53.6 | 79 | 14 | 76 |
| 30 Jan | 628.50 | 20 | 16 | 55.46 | 70 | 57 | 61 |
| 29 Jan | 715.20 | 4 | -7.6 | - | 0 | 0 | 4 |
| 28 Jan | 708.20 | 4 | -7.6 | 45.07 | 1 | 0 | 3 |
| 27 Jan | 727.20 | 11.6 | -7.15 | - | 0 | 0 | 3 |
| 23 Jan | 698.70 | 11.6 | -7.15 | - | 0 | 0 | 3 |
| 22 Jan | 668.25 | 11.6 | -7.15 | - | 0 | 0 | 3 |
| 21 Jan | 697.55 | 11.6 | -7.15 | - | 0 | 0 | 3 |
| 20 Jan | 680.75 | 11.6 | -7.15 | - | 0 | 0 | 3 |
| 19 Jan | 660.40 | 11.6 | -7.15 | - | 0 | 0 | 3 |
| 16 Jan | 637.75 | 11.6 | -7.15 | - | 0 | 0 | 3 |
| 14 Jan | 654.20 | 11.6 | -7.15 | - | 0 | 0 | 3 |
| 13 Jan | 629.85 | 11.6 | -7.15 | - | 0 | 0 | 3 |
| 12 Jan | 628.25 | 11.6 | -7.15 | - | 0 | 0 | 3 |
| 9 Jan | 606.45 | 11.6 | -7.15 | - | 0 | 0 | 3 |
| 8 Jan | 590.75 | 11.6 | -7.15 | - | 0 | 0 | 3 |
| 7 Jan | 630.00 | 11.6 | -7.15 | - | 0 | 0 | 3 |
| 6 Jan | 643.10 | 11.6 | -7.15 | - | 0 | 0 | 3 |
| 5 Jan | 628.60 | 11.6 | -7.15 | - | 0 | 0 | 3 |
| 2 Jan | 628.80 | 11.6 | -7.15 | 37.49 | 3 | 0 | 0 |
For Hindustan Zinc Limited - strike price 550 expiring on 30MAR2026
Delta for 550 PE is -0.86
Historical price for 550 PE is as follows
On 20 Mar HINDZINC was trading at 514.75. The strike last trading price was 37, which was -8.95 lower than the previous day. The implied volatity was 35.96, the open interest changed by -9 which decreased total open position to 598
On 19 Mar HINDZINC was trading at 506.15. The strike last trading price was 42.25, which was 22.35 higher than the previous day. The implied volatity was 50.91, the open interest changed by -212 which decreased total open position to 607
On 18 Mar HINDZINC was trading at 537.60. The strike last trading price was 20.05, which was 3.85 higher than the previous day. The implied volatity was 35.81, the open interest changed by -14 which decreased total open position to 818
On 17 Mar HINDZINC was trading at 546.35. The strike last trading price was 16.4, which was -9.35 lower than the previous day. The implied volatity was 38.87, the open interest changed by 49 which increased total open position to 832
On 16 Mar HINDZINC was trading at 533.85. The strike last trading price was 26.1, which was 7.2 higher than the previous day. The implied volatity was 42.61, the open interest changed by -95 which decreased total open position to 785
On 13 Mar HINDZINC was trading at 551.95. The strike last trading price was 19, which was 11.1 higher than the previous day. The implied volatity was 44.19, the open interest changed by 0 which decreased total open position to 886
On 12 Mar HINDZINC was trading at 583.00. The strike last trading price was 8.6, which was 1.1 higher than the previous day. The implied volatity was 43.84, the open interest changed by 1 which increased total open position to 887
On 11 Mar HINDZINC was trading at 587.60. The strike last trading price was 7.85, which was 1.35 higher than the previous day. The implied volatity was 43.33, the open interest changed by 31 which increased total open position to 884
On 10 Mar HINDZINC was trading at 589.95. The strike last trading price was 6.1, which was -5.25 lower than the previous day. The implied volatity was 39.48, the open interest changed by -48 which decreased total open position to 849
On 9 Mar HINDZINC was trading at 575.00. The strike last trading price was 10.85, which was 1 higher than the previous day. The implied volatity was 41.27, the open interest changed by -112 which decreased total open position to 907
On 6 Mar HINDZINC was trading at 586.85. The strike last trading price was 9.6, which was 1.65 higher than the previous day. The implied volatity was 42.78, the open interest changed by -40 which decreased total open position to 1021
On 5 Mar HINDZINC was trading at 595.65. The strike last trading price was 7.9, which was -3.2 lower than the previous day. The implied volatity was 42.42, the open interest changed by -263 which decreased total open position to 1061
On 4 Mar HINDZINC was trading at 591.25. The strike last trading price was 11.35, which was 7.05 higher than the previous day. The implied volatity was 46.76, the open interest changed by 129 which increased total open position to 1322
On 2 Mar HINDZINC was trading at 617.65. The strike last trading price was 4.55, which was -0.85 lower than the previous day. The implied volatity was 40.58, the open interest changed by 281 which increased total open position to 1178
On 27 Feb HINDZINC was trading at 603.80. The strike last trading price was 5.5, which was -1.1 lower than the previous day. The implied volatity was 36.7, the open interest changed by -88 which decreased total open position to 897
On 26 Feb HINDZINC was trading at 609.80. The strike last trading price was 6.45, which was 0.4 higher than the previous day. The implied volatity was 40.42, the open interest changed by 74 which increased total open position to 986
On 25 Feb HINDZINC was trading at 619.05. The strike last trading price was 6, which was -2.05 lower than the previous day. The implied volatity was 42.3, the open interest changed by 240 which increased total open position to 910
On 24 Feb HINDZINC was trading at 597.35. The strike last trading price was 8.15, which was -3.15 lower than the previous day. The implied volatity was 39.06, the open interest changed by 138 which increased total open position to 676
On 23 Feb HINDZINC was trading at 590.85. The strike last trading price was 10.75, which was -1.35 lower than the previous day. The implied volatity was 40.28, the open interest changed by -62 which decreased total open position to 538
On 20 Feb HINDZINC was trading at 589.35. The strike last trading price was 12.45, which was -0.9 lower than the previous day. The implied volatity was 39.62, the open interest changed by 57 which increased total open position to 601
On 19 Feb HINDZINC was trading at 584.10. The strike last trading price was 13.5, which was -0.1 lower than the previous day. The implied volatity was 39.85, the open interest changed by -50 which decreased total open position to 543
On 18 Feb HINDZINC was trading at 585.25. The strike last trading price was 13.9, which was -2.75 lower than the previous day. The implied volatity was 40.66, the open interest changed by 30 which increased total open position to 588
On 17 Feb HINDZINC was trading at 581.10. The strike last trading price was 17.2, which was 3.8 higher than the previous day. The implied volatity was 43.46, the open interest changed by 136 which increased total open position to 525
On 16 Feb HINDZINC was trading at 594.10. The strike last trading price was 13.4, which was -1.7 lower than the previous day. The implied volatity was 42.54, the open interest changed by -43 which decreased total open position to 389
On 13 Feb HINDZINC was trading at 592.85. The strike last trading price was 15.65, which was 8.2 higher than the previous day. The implied volatity was 44.15, the open interest changed by 92 which increased total open position to 422
On 12 Feb HINDZINC was trading at 623.70. The strike last trading price was 7.45, which was 0.3 higher than the previous day. The implied volatity was 40.54, the open interest changed by 23 which increased total open position to 328
On 11 Feb HINDZINC was trading at 628.55. The strike last trading price was 7.2, which was -4.1 lower than the previous day. The implied volatity was 41.51, the open interest changed by 39 which increased total open position to 302
On 10 Feb HINDZINC was trading at 617.70. The strike last trading price was 11.3, which was 1.9 higher than the previous day. The implied volatity was 44.46, the open interest changed by 122 which increased total open position to 263
On 9 Feb HINDZINC was trading at 629.10. The strike last trading price was 9.5, which was -9.75 lower than the previous day. The implied volatity was 44.24, the open interest changed by 36 which increased total open position to 141
On 6 Feb HINDZINC was trading at 608.95. The strike last trading price was 19.25, which was 0.5 higher than the previous day. The implied volatity was 51.26, the open interest changed by 8 which increased total open position to 105
On 5 Feb HINDZINC was trading at 610.80. The strike last trading price was 18.75, which was 5.5 higher than the previous day. The implied volatity was 51.38, the open interest changed by 17 which increased total open position to 97
On 4 Feb HINDZINC was trading at 639.25. The strike last trading price was 13.25, which was -3.25 lower than the previous day. The implied volatity was 51.77, the open interest changed by 1 which increased total open position to 80
On 3 Feb HINDZINC was trading at 628.25. The strike last trading price was 16.5, which was -6.7 lower than the previous day. The implied volatity was 52.58, the open interest changed by 2 which increased total open position to 79
On 2 Feb HINDZINC was trading at 610.10. The strike last trading price was 22, which was -12.8 lower than the previous day. The implied volatity was 55.49, the open interest changed by 1 which increased total open position to 77
On 1 Feb HINDZINC was trading at 570.10. The strike last trading price was 34.8, which was 15.85 higher than the previous day. The implied volatity was 53.6, the open interest changed by 14 which increased total open position to 76
On 30 Jan HINDZINC was trading at 628.50. The strike last trading price was 20, which was 16 higher than the previous day. The implied volatity was 55.46, the open interest changed by 57 which increased total open position to 61
On 29 Jan HINDZINC was trading at 715.20. The strike last trading price was 4, which was -7.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 28 Jan HINDZINC was trading at 708.20. The strike last trading price was 4, which was -7.6 lower than the previous day. The implied volatity was 45.07, the open interest changed by 0 which decreased total open position to 3
On 27 Jan HINDZINC was trading at 727.20. The strike last trading price was 11.6, which was -7.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 23 Jan HINDZINC was trading at 698.70. The strike last trading price was 11.6, which was -7.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 22 Jan HINDZINC was trading at 668.25. The strike last trading price was 11.6, which was -7.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 21 Jan HINDZINC was trading at 697.55. The strike last trading price was 11.6, which was -7.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 20 Jan HINDZINC was trading at 680.75. The strike last trading price was 11.6, which was -7.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 19 Jan HINDZINC was trading at 660.40. The strike last trading price was 11.6, which was -7.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 16 Jan HINDZINC was trading at 637.75. The strike last trading price was 11.6, which was -7.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 14 Jan HINDZINC was trading at 654.20. The strike last trading price was 11.6, which was -7.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 13 Jan HINDZINC was trading at 629.85. The strike last trading price was 11.6, which was -7.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 12 Jan HINDZINC was trading at 628.25. The strike last trading price was 11.6, which was -7.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 9 Jan HINDZINC was trading at 606.45. The strike last trading price was 11.6, which was -7.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 8 Jan HINDZINC was trading at 590.75. The strike last trading price was 11.6, which was -7.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 7 Jan HINDZINC was trading at 630.00. The strike last trading price was 11.6, which was -7.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 6 Jan HINDZINC was trading at 643.10. The strike last trading price was 11.6, which was -7.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 5 Jan HINDZINC was trading at 628.60. The strike last trading price was 11.6, which was -7.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 2 Jan HINDZINC was trading at 628.80. The strike last trading price was 11.6, which was -7.15 lower than the previous day. The implied volatity was 37.49, the open interest changed by 0 which decreased total open position to 0
