Historical option data for HINDZINC
29 Jun 2026 10:49 AM IST
| HINDZINC 28-Jul-2026 (27d) 550 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.34
Vega: 0.01
Theta: -0.36
Gamma: 0.00684
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 Jun | 522.70 | 11.75 | 0.7 (6.33%) | 36.22 | 341 | 69 | 1,139 | |||||||||
| 25 Jun | 518.05 | 11.35 | -7.65 (-40.26%) | 35.49 | 1,022 | 281 | 1,071 | |||||||||
| 24 Jun | 541.95 | 18.8 | -5.2 (-21.67%) | 32.46 | 928 | 660 | 789 | |||||||||
| 23 Jun | 546.80 | 23.5 | -15.5 (-39.74%) | 35.45 | 159 | 86 | 129 | |||||||||
| 22 Jun | 573.20 | 38.5 | 5.5 (16.67%) | 33.77 | 10 | -3 | 43 | |||||||||
| 19 Jun | 563.55 | 33.45 | -6.55 (-16.37%) | 33.02 | 14 | 7 | 46 | |||||||||
| 18 Jun | 571.45 | 40.3 | 0.3 (0.75%) | 33.54 | 11 | 0 | 39 | |||||||||
| 17 Jun | 572.55 | 40.3 | 5.3 (15.14%) | 33.54 | 11 | -3 | 39 | |||||||||
| 16 Jun | 564.30 | 35 | -3 (-7.89%) | 33.37 | 15 | -8 | 42 | |||||||||
| 15 Jun | 563.85 | 37.5 | 1.6 (4.46%) | 35.85 | 24 | -15 | 50 | |||||||||
| 12 Jun | 559.90 | 35.5 | 5.9 (19.93%) | 36.25 | 21 | 3 | 65 | |||||||||
| 11 Jun | 545.00 | 30 | 0 (0.00%) | 38.33 | 31 | 24 | 63 | |||||||||
| 10 Jun | 547.55 | 30 | -9.2 (-23.47%) | 37.27 | 51 | 31 | 39 | |||||||||
| 9 Jun | 563.65 | 39.2 | 5.2 (15.29%) | 35.52 | 7 | 5 | 8 | |||||||||
| 8 Jun | 556.00 | 34.3 | -82.7 (-70.68%) | 35.48 | 3 | 2 | 2 | |||||||||
| 5 Jun | 566.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Hindustan Zinc Limited - strike price 550 expiring on 28JUL2026
Delta for 550 CE is 0.34
Historical price for 550 CE is as follows
On 29 Jun HINDZINC was trading at 522.70. The strike last trading price was 11.75, which was 0.7 higher than the previous day. The implied volatity was 36.22, the open interest changed by 69 which increased total open position to 1139
On 25 Jun HINDZINC was trading at 518.05. The strike last trading price was 11.35, which was -7.65 lower than the previous day. The implied volatity was 35.49, the open interest changed by 281 which increased total open position to 1071
On 24 Jun HINDZINC was trading at 541.95. The strike last trading price was 18.8, which was -5.2 lower than the previous day. The implied volatity was 32.46, the open interest changed by 660 which increased total open position to 789
On 23 Jun HINDZINC was trading at 546.80. The strike last trading price was 23.5, which was -15.5 lower than the previous day. The implied volatity was 35.45, the open interest changed by 86 which increased total open position to 129
On 22 Jun HINDZINC was trading at 573.20. The strike last trading price was 38.5, which was 5.5 higher than the previous day. The implied volatity was 33.77, the open interest changed by -3 which decreased total open position to 43
On 19 Jun HINDZINC was trading at 563.55. The strike last trading price was 33.45, which was -6.55 lower than the previous day. The implied volatity was 33.02, the open interest changed by 7 which increased total open position to 46
On 18 Jun HINDZINC was trading at 571.45. The strike last trading price was 40.3, which was 0.3 higher than the previous day. The implied volatity was 33.54, the open interest changed by 0 which decreased total open position to 39
On 17 Jun HINDZINC was trading at 572.55. The strike last trading price was 40.3, which was 5.3 higher than the previous day. The implied volatity was 33.54, the open interest changed by -3 which decreased total open position to 39
On 16 Jun HINDZINC was trading at 564.30. The strike last trading price was 35, which was -3 lower than the previous day. The implied volatity was 33.37, the open interest changed by -8 which decreased total open position to 42
On 15 Jun HINDZINC was trading at 563.85. The strike last trading price was 37.5, which was 1.6 higher than the previous day. The implied volatity was 35.85, the open interest changed by -15 which decreased total open position to 50
On 12 Jun HINDZINC was trading at 559.90. The strike last trading price was 35.5, which was 5.9 higher than the previous day. The implied volatity was 36.25, the open interest changed by 3 which increased total open position to 65
On 11 Jun HINDZINC was trading at 545.00. The strike last trading price was 30, which was 0 lower than the previous day. The implied volatity was 38.33, the open interest changed by 24 which increased total open position to 63
On 10 Jun HINDZINC was trading at 547.55. The strike last trading price was 30, which was -9.2 lower than the previous day. The implied volatity was 37.27, the open interest changed by 31 which increased total open position to 39
On 9 Jun HINDZINC was trading at 563.65. The strike last trading price was 39.2, which was 5.2 higher than the previous day. The implied volatity was 35.52, the open interest changed by 5 which increased total open position to 8
On 8 Jun HINDZINC was trading at 556.00. The strike last trading price was 34.3, which was -82.7 lower than the previous day. The implied volatity was 35.48, the open interest changed by 2 which increased total open position to 2
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
| HINDZINC 28-Jul-2026 (27d) 550 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.67
Vega: 0.01
Theta: -0.25
Gamma: 0.00729
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 Jun | 522.70 | 35.2 | -3.3 (-8.57%) | 33.31 | 10 | 6 | 859 |
| 25 Jun | 518.05 | 38.35 | 16.2 (73.14%) | 32.19 | 310 | 107 | 852 |
| 24 Jun | 541.95 | 22.9 | -1.15 (-4.78%) | 29.79 | 802 | 482 | 746 |
| 23 Jun | 546.80 | 24.3 | 12.55 (106.81%) | 34.6 | 262 | 98 | 264 |
| 22 Jun | 573.20 | 12.15 | -3.15 (-20.59%) | 32.19 | 40 | 1 | 167 |
| 19 Jun | 563.55 | 15.25 | 2.4 (18.68%) | 31.17 | 68 | -4 | 168 |
| 18 Jun | 571.45 | 12.6 | -0.95 (-7.01%) | 30.77 | 38 | 24 | 171 |
| 17 Jun | 572.55 | 13.8 | -2.35 (-14.55%) | 32.56 | 32 | 7 | 146 |
| 16 Jun | 564.30 | 16.05 | 0.55 (3.55%) | 31.86 | 72 | -11 | 139 |
| 15 Jun | 563.85 | 15.5 | -3.55 (-18.64%) | 32.51 | 66 | 4 | 150 |
| 12 Jun | 559.90 | 19.25 | -8.45 (-30.51%) | 32.24 | 16 | 1 | 147 |
| 11 Jun | 545.00 | 27 | 0 (0.00%) | 34.72 | 45 | 22 | 147 |
| 10 Jun | 547.55 | 27 | 9.1 (50.84%) | 34.82 | 32 | -3 | 125 |
| 9 Jun | 563.65 | 17.35 | -4.7 (-21.32%) | 31.58 | 37 | 18 | 127 |
| 8 Jun | 556.00 | 23.35 | 4.8 (25.88%) | 34.47 | 24 | 11 | 110 |
| 5 Jun | 566.80 | 17.5 | 3.8 (27.74%) | 32.46 | 103 | 98 | 98 |
For Hindustan Zinc Limited - strike price 550 expiring on 28JUL2026
Delta for 550 PE is -0.67
Historical price for 550 PE is as follows
On 29 Jun HINDZINC was trading at 522.70. The strike last trading price was 35.2, which was -3.3 lower than the previous day. The implied volatity was 33.31, the open interest changed by 6 which increased total open position to 859
On 25 Jun HINDZINC was trading at 518.05. The strike last trading price was 38.35, which was 16.2 higher than the previous day. The implied volatity was 32.19, the open interest changed by 107 which increased total open position to 852
On 24 Jun HINDZINC was trading at 541.95. The strike last trading price was 22.9, which was -1.15 lower than the previous day. The implied volatity was 29.79, the open interest changed by 482 which increased total open position to 746
On 23 Jun HINDZINC was trading at 546.80. The strike last trading price was 24.3, which was 12.55 higher than the previous day. The implied volatity was 34.6, the open interest changed by 98 which increased total open position to 264
On 22 Jun HINDZINC was trading at 573.20. The strike last trading price was 12.15, which was -3.15 lower than the previous day. The implied volatity was 32.19, the open interest changed by 1 which increased total open position to 167
On 19 Jun HINDZINC was trading at 563.55. The strike last trading price was 15.25, which was 2.4 higher than the previous day. The implied volatity was 31.17, the open interest changed by -4 which decreased total open position to 168
On 18 Jun HINDZINC was trading at 571.45. The strike last trading price was 12.6, which was -0.95 lower than the previous day. The implied volatity was 30.77, the open interest changed by 24 which increased total open position to 171
On 17 Jun HINDZINC was trading at 572.55. The strike last trading price was 13.8, which was -2.35 lower than the previous day. The implied volatity was 32.56, the open interest changed by 7 which increased total open position to 146
On 16 Jun HINDZINC was trading at 564.30. The strike last trading price was 16.05, which was 0.55 higher than the previous day. The implied volatity was 31.86, the open interest changed by -11 which decreased total open position to 139
On 15 Jun HINDZINC was trading at 563.85. The strike last trading price was 15.5, which was -3.55 lower than the previous day. The implied volatity was 32.51, the open interest changed by 4 which increased total open position to 150
On 12 Jun HINDZINC was trading at 559.90. The strike last trading price was 19.25, which was -8.45 lower than the previous day. The implied volatity was 32.24, the open interest changed by 1 which increased total open position to 147
On 11 Jun HINDZINC was trading at 545.00. The strike last trading price was 27, which was 0 lower than the previous day. The implied volatity was 34.72, the open interest changed by 22 which increased total open position to 147
On 10 Jun HINDZINC was trading at 547.55. The strike last trading price was 27, which was 9.1 higher than the previous day. The implied volatity was 34.82, the open interest changed by -3 which decreased total open position to 125
On 9 Jun HINDZINC was trading at 563.65. The strike last trading price was 17.35, which was -4.7 lower than the previous day. The implied volatity was 31.58, the open interest changed by 18 which increased total open position to 127
On 8 Jun HINDZINC was trading at 556.00. The strike last trading price was 23.35, which was 4.8 higher than the previous day. The implied volatity was 34.47, the open interest changed by 11 which increased total open position to 110
On 5 Jun HINDZINC was trading at 566.80. The strike last trading price was 17.5, which was 3.8 higher than the previous day. The implied volatity was 32.46, the open interest changed by 98 which increased total open position to 98
