HINDZINC
Hindustan Zinc Limited
Historical option data for HINDZINC
24 Mar 2026 09:18 AM IST
| HINDZINC 30-MAR-2026 560 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 0.05
Theta: -0.23
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Mar | 494.50 | 0.5 | -0.3 | 51.84 | 15 | 0 | 588 | |||||||||
| 23 Mar | 487.65 | 0.85 | -1.05 | 59.49 | 535 | -107 | 588 | |||||||||
| 20 Mar | 514.75 | 1.65 | -0.45 | 39.41 | 1,145 | -125 | 692 | |||||||||
| 19 Mar | 506.15 | 2.2 | -3.25 | 41.81 | 1,193 | 252 | 817 | |||||||||
| 18 Mar | 537.60 | 5.5 | -4.1 | 33.44 | 1,676 | -55 | 583 | |||||||||
| 17 Mar | 546.35 | 9.6 | 1.35 | 34.43 | 1,064 | 26 | 646 | |||||||||
| 16 Mar | 533.85 | 7.95 | -9.15 | 41.06 | 1,477 | 119 | 625 | |||||||||
| 13 Mar | 551.95 | 16.85 | -17.85 | 41.34 | 2,400 | 186 | 504 | |||||||||
| 12 Mar | 583.00 | 34.7 | -7.5 | 38.22 | 154 | 67 | 318 | |||||||||
| 11 Mar | 587.60 | 42.2 | 1.15 | 46.86 | 2 | 0 | 251 | |||||||||
| 10 Mar | 589.95 | 41.05 | 9.15 | 38.12 | 40 | 0 | 251 | |||||||||
| 9 Mar | 575.00 | 32.5 | -14.15 | 41.05 | 416 | 166 | 251 | |||||||||
| 6 Mar | 586.85 | 46 | -19.5 | - | 0 | 0 | 85 | |||||||||
| 5 Mar | 595.65 | 46 | -19.5 | - | 7 | 0 | 0 | |||||||||
| 4 Mar | 591.25 | 46 | -19.5 | 40.64 | 7 | 0 | 85 | |||||||||
| 2 Mar | 617.65 | 65.75 | 2.75 | 36.13 | 31 | 1 | 85 | |||||||||
| 27 Feb | 603.80 | 63 | -0.15 | 48.62 | 1 | 0 | 83 | |||||||||
| 26 Feb | 609.80 | 63.15 | -3.85 | 39.86 | 2 | -1 | 83 | |||||||||
| 25 Feb | 619.05 | 67 | 17 | 27.27 | 14 | -1 | 84 | |||||||||
| 24 Feb | 597.35 | 50 | 3.6 | 28.72 | 33 | 28 | 85 | |||||||||
| 23 Feb | 590.85 | 46.4 | 0.4 | 32.94 | 25 | 17 | 51 | |||||||||
| 20 Feb | 589.35 | 45.1 | 0.05 | - | 0 | 0 | 34 | |||||||||
| 19 Feb | 584.10 | 45.1 | 0.05 | 36.94 | 28 | 20 | 33 | |||||||||
| 18 Feb | 585.25 | 45.05 | -7 | 34.75 | 10 | 6 | 13 | |||||||||
| 17 Feb | 581.10 | 52.05 | -5.45 | - | 0 | 0 | 7 | |||||||||
| 16 Feb | 594.10 | 52.05 | -5.45 | 34.55 | 4 | 2 | 5 | |||||||||
| 13 Feb | 592.85 | 57.5 | -41.7 | 42.2 | 3 | 0 | 2 | |||||||||
| 12 Feb | 623.70 | 99.2 | 39.2 | - | 0 | 0 | 2 | |||||||||
| 11 Feb | 628.55 | 99.2 | 39.2 | - | 0 | 0 | 2 | |||||||||
| 10 Feb | 617.70 | 99.2 | 39.2 | - | 0 | 0 | 2 | |||||||||
| 9 Feb | 629.10 | 99.2 | 39.2 | - | 0 | 0 | 2 | |||||||||
| 6 Feb | 608.95 | 99.2 | 39.2 | - | 0 | 0 | 2 | |||||||||
| 5 Feb | 610.80 | 99.2 | 39.2 | - | 0 | 0 | 2 | |||||||||
| 4 Feb | 639.25 | 99.2 | 39.2 | 45.12 | 1 | 0 | 2 | |||||||||
| 3 Feb | 628.25 | 60 | 6.7 | - | 0 | 0 | 2 | |||||||||
| 2 Feb | 610.10 | 60 | 6.7 | 12.87 | 1 | 0 | 2 | |||||||||
| 1 Feb | 570.10 | 53.3 | -42 | 49.93 | 2 | 1 | 1 | |||||||||
| 30 Jan | 628.50 | 95.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 715.20 | 95.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 708.20 | 95.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Jan | 727.20 | 95.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Jan | 698.70 | 95.3 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 22 Jan | 668.25 | 95.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Jan | 697.55 | 95.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Jan | 680.75 | 95.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Jan | 660.40 | 95.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Jan | 637.75 | 95.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 14 Jan | 654.20 | 95.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Jan | 629.85 | 95.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 628.25 | 95.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Jan | 606.45 | 95.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 590.75 | 95.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 630.00 | 95.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 643.10 | 95.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 628.60 | 95.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 628.80 | 95.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 611.95 | - | - | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 612.45 | 95.3 | - | - | 0 | 0 | 0 | |||||||||
For Hindustan Zinc Limited - strike price 560 expiring on 30MAR2026
Delta for 560 CE is 0.04
Historical price for 560 CE is as follows
On 24 Mar HINDZINC was trading at 494.50. The strike last trading price was 0.5, which was -0.3 lower than the previous day. The implied volatity was 51.84, the open interest changed by 0 which decreased total open position to 588
On 23 Mar HINDZINC was trading at 487.65. The strike last trading price was 0.85, which was -1.05 lower than the previous day. The implied volatity was 59.49, the open interest changed by -107 which decreased total open position to 588
On 20 Mar HINDZINC was trading at 514.75. The strike last trading price was 1.65, which was -0.45 lower than the previous day. The implied volatity was 39.41, the open interest changed by -125 which decreased total open position to 692
On 19 Mar HINDZINC was trading at 506.15. The strike last trading price was 2.2, which was -3.25 lower than the previous day. The implied volatity was 41.81, the open interest changed by 252 which increased total open position to 817
On 18 Mar HINDZINC was trading at 537.60. The strike last trading price was 5.5, which was -4.1 lower than the previous day. The implied volatity was 33.44, the open interest changed by -55 which decreased total open position to 583
On 17 Mar HINDZINC was trading at 546.35. The strike last trading price was 9.6, which was 1.35 higher than the previous day. The implied volatity was 34.43, the open interest changed by 26 which increased total open position to 646
On 16 Mar HINDZINC was trading at 533.85. The strike last trading price was 7.95, which was -9.15 lower than the previous day. The implied volatity was 41.06, the open interest changed by 119 which increased total open position to 625
On 13 Mar HINDZINC was trading at 551.95. The strike last trading price was 16.85, which was -17.85 lower than the previous day. The implied volatity was 41.34, the open interest changed by 186 which increased total open position to 504
On 12 Mar HINDZINC was trading at 583.00. The strike last trading price was 34.7, which was -7.5 lower than the previous day. The implied volatity was 38.22, the open interest changed by 67 which increased total open position to 318
On 11 Mar HINDZINC was trading at 587.60. The strike last trading price was 42.2, which was 1.15 higher than the previous day. The implied volatity was 46.86, the open interest changed by 0 which decreased total open position to 251
On 10 Mar HINDZINC was trading at 589.95. The strike last trading price was 41.05, which was 9.15 higher than the previous day. The implied volatity was 38.12, the open interest changed by 0 which decreased total open position to 251
On 9 Mar HINDZINC was trading at 575.00. The strike last trading price was 32.5, which was -14.15 lower than the previous day. The implied volatity was 41.05, the open interest changed by 166 which increased total open position to 251
On 6 Mar HINDZINC was trading at 586.85. The strike last trading price was 46, which was -19.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 85
On 5 Mar HINDZINC was trading at 595.65. The strike last trading price was 46, which was -19.5 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 46, which was -19.5 lower than the previous day. The implied volatity was 40.64, the open interest changed by 0 which decreased total open position to 85
On 2 Mar HINDZINC was trading at 617.65. The strike last trading price was 65.75, which was 2.75 higher than the previous day. The implied volatity was 36.13, the open interest changed by 1 which increased total open position to 85
On 27 Feb HINDZINC was trading at 603.80. The strike last trading price was 63, which was -0.15 lower than the previous day. The implied volatity was 48.62, the open interest changed by 0 which decreased total open position to 83
On 26 Feb HINDZINC was trading at 609.80. The strike last trading price was 63.15, which was -3.85 lower than the previous day. The implied volatity was 39.86, the open interest changed by -1 which decreased total open position to 83
On 25 Feb HINDZINC was trading at 619.05. The strike last trading price was 67, which was 17 higher than the previous day. The implied volatity was 27.27, the open interest changed by -1 which decreased total open position to 84
On 24 Feb HINDZINC was trading at 597.35. The strike last trading price was 50, which was 3.6 higher than the previous day. The implied volatity was 28.72, the open interest changed by 28 which increased total open position to 85
On 23 Feb HINDZINC was trading at 590.85. The strike last trading price was 46.4, which was 0.4 higher than the previous day. The implied volatity was 32.94, the open interest changed by 17 which increased total open position to 51
On 20 Feb HINDZINC was trading at 589.35. The strike last trading price was 45.1, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34
On 19 Feb HINDZINC was trading at 584.10. The strike last trading price was 45.1, which was 0.05 higher than the previous day. The implied volatity was 36.94, the open interest changed by 20 which increased total open position to 33
On 18 Feb HINDZINC was trading at 585.25. The strike last trading price was 45.05, which was -7 lower than the previous day. The implied volatity was 34.75, the open interest changed by 6 which increased total open position to 13
On 17 Feb HINDZINC was trading at 581.10. The strike last trading price was 52.05, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 16 Feb HINDZINC was trading at 594.10. The strike last trading price was 52.05, which was -5.45 lower than the previous day. The implied volatity was 34.55, the open interest changed by 2 which increased total open position to 5
On 13 Feb HINDZINC was trading at 592.85. The strike last trading price was 57.5, which was -41.7 lower than the previous day. The implied volatity was 42.2, the open interest changed by 0 which decreased total open position to 2
On 12 Feb HINDZINC was trading at 623.70. The strike last trading price was 99.2, which was 39.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 11 Feb HINDZINC was trading at 628.55. The strike last trading price was 99.2, which was 39.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 10 Feb HINDZINC was trading at 617.70. The strike last trading price was 99.2, which was 39.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Feb HINDZINC was trading at 629.10. The strike last trading price was 99.2, which was 39.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 Feb HINDZINC was trading at 608.95. The strike last trading price was 99.2, which was 39.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 5 Feb HINDZINC was trading at 610.80. The strike last trading price was 99.2, which was 39.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 4 Feb HINDZINC was trading at 639.25. The strike last trading price was 99.2, which was 39.2 higher than the previous day. The implied volatity was 45.12, the open interest changed by 0 which decreased total open position to 2
On 3 Feb HINDZINC was trading at 628.25. The strike last trading price was 60, which was 6.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 2 Feb HINDZINC was trading at 610.10. The strike last trading price was 60, which was 6.7 higher than the previous day. The implied volatity was 12.87, the open interest changed by 0 which decreased total open position to 2
On 1 Feb HINDZINC was trading at 570.10. The strike last trading price was 53.3, which was -42 lower than the previous day. The implied volatity was 49.93, the open interest changed by 1 which increased total open position to 1
On 30 Jan HINDZINC was trading at 628.50. The strike last trading price was 95.3, 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 29 Jan HINDZINC was trading at 715.20. The strike last trading price was 95.3, 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 95.3, 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 95.3, 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 95.3, 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 95.3, 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 95.3, 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 95.3, 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 95.3, 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 95.3, 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 95.3, 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 95.3, 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 95.3, 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 95.3, 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 95.3, 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 95.3, 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 95.3, 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 95.3, 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 95.3, 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 Jan HINDZINC was trading at 611.95. 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 31 Dec HINDZINC was trading at 612.45. The strike last trading price was 95.3, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| HINDZINC 30MAR2026 560 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Mar | 494.50 | 72 | 26.55 | - | 0 | 0 | 255 |
| 23 Mar | 487.65 | 72 | 26.55 | 48.78 | 108 | -62 | 255 |
| 20 Mar | 514.75 | 46.75 | -4.95 | 41.16 | 188 | -58 | 317 |
| 19 Mar | 506.15 | 49.6 | 22.1 | 47.07 | 108 | -10 | 378 |
| 18 Mar | 537.60 | 27.1 | 5.1 | 36.56 | 120 | -26 | 388 |
| 17 Mar | 546.35 | 21.1 | -11.35 | 36.41 | 99 | -2 | 413 |
| 16 Mar | 533.85 | 33.05 | 9.45 | 43.08 | 289 | -4 | 415 |
| 13 Mar | 551.95 | 24.15 | 13.35 | 43.99 | 3,722 | -133 | 415 |
| 12 Mar | 583.00 | 11.85 | 1.6 | 44.26 | 722 | -35 | 539 |
| 11 Mar | 587.60 | 10.3 | 1.8 | 42.49 | 439 | -18 | 575 |
| 10 Mar | 589.95 | 8.15 | -6.1 | 38.48 | 737 | 116 | 584 |
| 9 Mar | 575.00 | 14 | 1.45 | 40.49 | 1,421 | 81 | 492 |
| 6 Mar | 586.85 | 12.35 | 2.15 | 42.27 | 468 | 28 | 414 |
| 5 Mar | 595.65 | 9.9 | -3.75 | 41.23 | 306 | 13 | 387 |
| 4 Mar | 591.25 | 13.9 | 8.2 | 45.78 | 727 | 23 | 384 |
| 2 Mar | 617.65 | 5.6 | -1.6 | 39.03 | 406 | 53 | 362 |
| 27 Feb | 603.80 | 7.3 | -0.75 | 36.22 | 225 | 32 | 289 |
| 26 Feb | 609.80 | 8 | 0.6 | 39.33 | 150 | 21 | 257 |
| 25 Feb | 619.05 | 7.25 | -3 | 40.96 | 449 | 79 | 236 |
| 24 Feb | 597.35 | 10.5 | -3.35 | 38.79 | 132 | -2 | 157 |
| 23 Feb | 590.85 | 13.55 | -1.05 | 40.03 | 162 | 8 | 158 |
| 20 Feb | 589.35 | 15.25 | -1 | 38.98 | 107 | 40 | 149 |
| 19 Feb | 584.10 | 16.7 | 0.1 | 39.6 | 144 | 34 | 111 |
| 18 Feb | 585.25 | 16.5 | -3.2 | 39.55 | 47 | 10 | 77 |
| 17 Feb | 581.10 | 20 | 3.95 | 42.23 | 58 | -5 | 66 |
| 16 Feb | 594.10 | 16.15 | -1.85 | 42.02 | 25 | 4 | 71 |
| 13 Feb | 592.85 | 18.55 | 9.3 | 43.6 | 80 | 22 | 56 |
| 12 Feb | 623.70 | 9.25 | -0.05 | 40.18 | 19 | 15 | 34 |
| 11 Feb | 628.55 | 9.3 | -4.65 | 41.7 | 6 | 0 | 19 |
| 10 Feb | 617.70 | 13.95 | -2.15 | 44.5 | 13 | 3 | 19 |
| 9 Feb | 629.10 | 16.1 | -5.7 | 50.97 | 4 | -1 | 16 |
| 6 Feb | 608.95 | 21.8 | -5.2 | 50.33 | 8 | 0 | 16 |
| 5 Feb | 610.80 | 27 | 11.3 | 57.88 | 5 | 1 | 16 |
| 4 Feb | 639.25 | 15.5 | -3.5 | 51.52 | 18 | 1 | 15 |
| 3 Feb | 628.25 | 19 | -18.8 | 52.17 | 9 | 4 | 15 |
| 2 Feb | 610.10 | 37.8 | -1.2 | 70.76 | 5 | 2 | 10 |
| 1 Feb | 570.10 | 39 | 17.3 | 53.1 | 14 | 7 | 7 |
| 30 Jan | 628.50 | 21.7 | 0 | 8.92 | 0 | 0 | 0 |
| 29 Jan | 715.20 | 21.7 | 0 | - | 0 | 0 | 0 |
| 28 Jan | 708.20 | 21.7 | 0 | 15.7 | 0 | 0 | 0 |
| 27 Jan | 727.20 | 21.7 | 0 | 17.11 | 0 | 0 | 0 |
| 23 Jan | 698.70 | 21.7 | 0 | 14.97 | 0 | 0 | 0 |
| 22 Jan | 668.25 | 21.7 | 0 | 11.77 | 0 | 0 | 0 |
| 21 Jan | 697.55 | 21.7 | 0 | 14.86 | 0 | 0 | 0 |
| 20 Jan | 680.75 | 21.7 | 0 | 12.79 | 0 | 0 | 0 |
| 19 Jan | 660.40 | 21.7 | 0 | 11.35 | 0 | 0 | 0 |
| 16 Jan | 637.75 | 21.7 | 0 | 8.57 | 0 | 0 | 0 |
| 14 Jan | 654.20 | 21.7 | 0 | 10.65 | 0 | 0 | 0 |
| 13 Jan | 629.85 | 21.7 | 0 | 8.45 | 0 | 0 | 0 |
| 12 Jan | 628.25 | 21.7 | 0 | 7.94 | 0 | 0 | 0 |
| 9 Jan | 606.45 | 21.7 | 0 | 6.06 | 0 | 0 | 0 |
| 8 Jan | 590.75 | 21.7 | 0 | 4.38 | 0 | 0 | 0 |
| 7 Jan | 630.00 | 21.7 | 0 | - | 0 | 0 | 0 |
| 6 Jan | 643.10 | 21.7 | 0 | 8.73 | 0 | 0 | 0 |
| 5 Jan | 628.60 | 21.7 | 0 | 7.68 | 0 | 0 | 0 |
| 2 Jan | 628.80 | 21.7 | 0 | 7.52 | 0 | 0 | 0 |
| 1 Jan | 611.95 | - | - | - | 0 | 0 | 0 |
| 31 Dec | 612.45 | 21.7 | - | - | 0 | 0 | 0 |
For Hindustan Zinc Limited - strike price 560 expiring on 30MAR2026
Delta for 560 PE is -
Historical price for 560 PE is as follows
On 24 Mar HINDZINC was trading at 494.50. The strike last trading price was 72, which was 26.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 255
On 23 Mar HINDZINC was trading at 487.65. The strike last trading price was 72, which was 26.55 higher than the previous day. The implied volatity was 48.78, the open interest changed by -62 which decreased total open position to 255
On 20 Mar HINDZINC was trading at 514.75. The strike last trading price was 46.75, which was -4.95 lower than the previous day. The implied volatity was 41.16, the open interest changed by -58 which decreased total open position to 317
On 19 Mar HINDZINC was trading at 506.15. The strike last trading price was 49.6, which was 22.1 higher than the previous day. The implied volatity was 47.07, the open interest changed by -10 which decreased total open position to 378
On 18 Mar HINDZINC was trading at 537.60. The strike last trading price was 27.1, which was 5.1 higher than the previous day. The implied volatity was 36.56, the open interest changed by -26 which decreased total open position to 388
On 17 Mar HINDZINC was trading at 546.35. The strike last trading price was 21.1, which was -11.35 lower than the previous day. The implied volatity was 36.41, the open interest changed by -2 which decreased total open position to 413
On 16 Mar HINDZINC was trading at 533.85. The strike last trading price was 33.05, which was 9.45 higher than the previous day. The implied volatity was 43.08, the open interest changed by -4 which decreased total open position to 415
On 13 Mar HINDZINC was trading at 551.95. The strike last trading price was 24.15, which was 13.35 higher than the previous day. The implied volatity was 43.99, the open interest changed by -133 which decreased total open position to 415
On 12 Mar HINDZINC was trading at 583.00. The strike last trading price was 11.85, which was 1.6 higher than the previous day. The implied volatity was 44.26, the open interest changed by -35 which decreased total open position to 539
On 11 Mar HINDZINC was trading at 587.60. The strike last trading price was 10.3, which was 1.8 higher than the previous day. The implied volatity was 42.49, the open interest changed by -18 which decreased total open position to 575
On 10 Mar HINDZINC was trading at 589.95. The strike last trading price was 8.15, which was -6.1 lower than the previous day. The implied volatity was 38.48, the open interest changed by 116 which increased total open position to 584
On 9 Mar HINDZINC was trading at 575.00. The strike last trading price was 14, which was 1.45 higher than the previous day. The implied volatity was 40.49, the open interest changed by 81 which increased total open position to 492
On 6 Mar HINDZINC was trading at 586.85. The strike last trading price was 12.35, which was 2.15 higher than the previous day. The implied volatity was 42.27, the open interest changed by 28 which increased total open position to 414
On 5 Mar HINDZINC was trading at 595.65. The strike last trading price was 9.9, which was -3.75 lower than the previous day. The implied volatity was 41.23, the open interest changed by 13 which increased total open position to 387
On 4 Mar HINDZINC was trading at 591.25. The strike last trading price was 13.9, which was 8.2 higher than the previous day. The implied volatity was 45.78, the open interest changed by 23 which increased total open position to 384
On 2 Mar HINDZINC was trading at 617.65. The strike last trading price was 5.6, which was -1.6 lower than the previous day. The implied volatity was 39.03, the open interest changed by 53 which increased total open position to 362
On 27 Feb HINDZINC was trading at 603.80. The strike last trading price was 7.3, which was -0.75 lower than the previous day. The implied volatity was 36.22, the open interest changed by 32 which increased total open position to 289
On 26 Feb HINDZINC was trading at 609.80. The strike last trading price was 8, which was 0.6 higher than the previous day. The implied volatity was 39.33, the open interest changed by 21 which increased total open position to 257
On 25 Feb HINDZINC was trading at 619.05. The strike last trading price was 7.25, which was -3 lower than the previous day. The implied volatity was 40.96, the open interest changed by 79 which increased total open position to 236
On 24 Feb HINDZINC was trading at 597.35. The strike last trading price was 10.5, which was -3.35 lower than the previous day. The implied volatity was 38.79, the open interest changed by -2 which decreased total open position to 157
On 23 Feb HINDZINC was trading at 590.85. The strike last trading price was 13.55, which was -1.05 lower than the previous day. The implied volatity was 40.03, the open interest changed by 8 which increased total open position to 158
On 20 Feb HINDZINC was trading at 589.35. The strike last trading price was 15.25, which was -1 lower than the previous day. The implied volatity was 38.98, the open interest changed by 40 which increased total open position to 149
On 19 Feb HINDZINC was trading at 584.10. The strike last trading price was 16.7, which was 0.1 higher than the previous day. The implied volatity was 39.6, the open interest changed by 34 which increased total open position to 111
On 18 Feb HINDZINC was trading at 585.25. The strike last trading price was 16.5, which was -3.2 lower than the previous day. The implied volatity was 39.55, the open interest changed by 10 which increased total open position to 77
On 17 Feb HINDZINC was trading at 581.10. The strike last trading price was 20, which was 3.95 higher than the previous day. The implied volatity was 42.23, the open interest changed by -5 which decreased total open position to 66
On 16 Feb HINDZINC was trading at 594.10. The strike last trading price was 16.15, which was -1.85 lower than the previous day. The implied volatity was 42.02, the open interest changed by 4 which increased total open position to 71
On 13 Feb HINDZINC was trading at 592.85. The strike last trading price was 18.55, which was 9.3 higher than the previous day. The implied volatity was 43.6, the open interest changed by 22 which increased total open position to 56
On 12 Feb HINDZINC was trading at 623.70. The strike last trading price was 9.25, which was -0.05 lower than the previous day. The implied volatity was 40.18, the open interest changed by 15 which increased total open position to 34
On 11 Feb HINDZINC was trading at 628.55. The strike last trading price was 9.3, which was -4.65 lower than the previous day. The implied volatity was 41.7, the open interest changed by 0 which decreased total open position to 19
On 10 Feb HINDZINC was trading at 617.70. The strike last trading price was 13.95, which was -2.15 lower than the previous day. The implied volatity was 44.5, the open interest changed by 3 which increased total open position to 19
On 9 Feb HINDZINC was trading at 629.10. The strike last trading price was 16.1, which was -5.7 lower than the previous day. The implied volatity was 50.97, the open interest changed by -1 which decreased total open position to 16
On 6 Feb HINDZINC was trading at 608.95. The strike last trading price was 21.8, which was -5.2 lower than the previous day. The implied volatity was 50.33, the open interest changed by 0 which decreased total open position to 16
On 5 Feb HINDZINC was trading at 610.80. The strike last trading price was 27, which was 11.3 higher than the previous day. The implied volatity was 57.88, the open interest changed by 1 which increased total open position to 16
On 4 Feb HINDZINC was trading at 639.25. The strike last trading price was 15.5, which was -3.5 lower than the previous day. The implied volatity was 51.52, the open interest changed by 1 which increased total open position to 15
On 3 Feb HINDZINC was trading at 628.25. The strike last trading price was 19, which was -18.8 lower than the previous day. The implied volatity was 52.17, the open interest changed by 4 which increased total open position to 15
On 2 Feb HINDZINC was trading at 610.10. The strike last trading price was 37.8, which was -1.2 lower than the previous day. The implied volatity was 70.76, the open interest changed by 2 which increased total open position to 10
On 1 Feb HINDZINC was trading at 570.10. The strike last trading price was 39, which was 17.3 higher than the previous day. The implied volatity was 53.1, the open interest changed by 7 which increased total open position to 7
On 30 Jan HINDZINC was trading at 628.50. The strike last trading price was 21.7, which was 0 lower than the previous day. The implied volatity was 8.92, 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 21.7, 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 21.7, which was 0 lower than the previous day. The implied volatity was 15.7, 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 21.7, which was 0 lower than the previous day. The implied volatity was 17.11, 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 21.7, which was 0 lower than the previous day. The implied volatity was 14.97, 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 21.7, which was 0 lower than the previous day. The implied volatity was 11.77, 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 21.7, which was 0 lower than the previous day. The implied volatity was 14.86, 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 21.7, which was 0 lower than the previous day. The implied volatity was 12.79, 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 21.7, which was 0 lower than the previous day. The implied volatity was 11.35, 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 21.7, which was 0 lower than the previous day. The implied volatity was 8.57, 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 21.7, which was 0 lower than the previous day. The implied volatity was 10.65, 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 21.7, which was 0 lower than the previous day. The implied volatity was 8.45, 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 21.7, which was 0 lower than the previous day. The implied volatity was 7.94, 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 21.7, which was 0 lower than the previous day. The implied volatity was 6.06, 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 21.7, which was 0 lower than the previous day. The implied volatity was 4.38, 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 21.7, 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 21.7, which was 0 lower than the previous day. The implied volatity was 8.73, 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 21.7, which was 0 lower than the previous day. The implied volatity was 7.68, 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 21.7, which was 0 lower than the previous day. The implied volatity was 7.52, the open interest changed by 0 which decreased total open position to 0
On 1 Jan HINDZINC was trading at 611.95. 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 31 Dec HINDZINC was trading at 612.45. The strike last trading price was 21.7, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
