Historical option data for HINDZINC
23 Jun 2026 01:27 PM IST
| HINDZINC 28-Jul-2026 (35d) 570 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.38
Vega: 0.01
Theta: -0.35
Gamma: 0.00642
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 23 Jun | 545.00 | 14.65 | -11.35 (-43.65%) | 34.86 | 208 | 95 | 245 | |||||||||
| 22 Jun | 573.20 | 26.8 | 4.8 (21.82%) | 33.02 | 111 | 5 | 149 | |||||||||
| 19 Jun | 563.55 | 22.5 | -4.5 (-16.67%) | 32.49 | 96 | 45 | 144 | |||||||||
| 18 Jun | 571.45 | 28.3 | -0.7 (-2.41%) | 33.06 | 32 | 2 | 99 | |||||||||
| 17 Jun | 572.55 | 29.65 | 4.65 (18.60%) | 35.08 | 87 | 5 | 97 | |||||||||
| 16 Jun | 564.30 | 24.55 | -1.45 (-5.58%) | 33.91 | 19 | 2 | 91 | |||||||||
| 15 Jun | 563.85 | 25.35 | -0.25 (-0.98%) | 34.69 | 55 | 0 | 89 | |||||||||
| 12 Jun | 559.90 | 25.5 | 5 (24.39%) | 35.9 | 22 | 4 | 88 | |||||||||
| 11 Jun | 545.00 | 20.5 | -1 (-4.65%) | 37.73 | 23 | 7 | 84 | |||||||||
| 10 Jun | 547.55 | 21.95 | -5.4 (-19.74%) | 37.57 | 79 | 19 | 78 | |||||||||
| 9 Jun | 563.65 | 27.35 | 2.35 (9.40%) | 34.55 | 29 | 6 | 59 | |||||||||
| 8 Jun | 556.00 | 24.5 | -6.5 (-20.97%) | 35.01 | 76 | 44 | 53 | |||||||||
| 5 Jun | 566.80 | 31.4 | -70.6 (-69.22%) | 34.35 | 9 | 8 | 8 | |||||||||
| 4 Jun | 603.85 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Jun | 610.55 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jun | 625.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jun | 626.25 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Hindustan Zinc Limited - strike price 570 expiring on 28JUL2026
Delta for 570 CE is 0.38
Historical price for 570 CE is as follows
On 23 Jun HINDZINC was trading at 545.00. The strike last trading price was 14.65, which was -11.35 lower than the previous day. The implied volatity was 34.86, the open interest changed by 95 which increased total open position to 245
On 22 Jun HINDZINC was trading at 573.20. The strike last trading price was 26.8, which was 4.8 higher than the previous day. The implied volatity was 33.02, the open interest changed by 5 which increased total open position to 149
On 19 Jun HINDZINC was trading at 563.55. The strike last trading price was 22.5, which was -4.5 lower than the previous day. The implied volatity was 32.49, the open interest changed by 45 which increased total open position to 144
On 18 Jun HINDZINC was trading at 571.45. The strike last trading price was 28.3, which was -0.7 lower than the previous day. The implied volatity was 33.06, the open interest changed by 2 which increased total open position to 99
On 17 Jun HINDZINC was trading at 572.55. The strike last trading price was 29.65, which was 4.65 higher than the previous day. The implied volatity was 35.08, the open interest changed by 5 which increased total open position to 97
On 16 Jun HINDZINC was trading at 564.30. The strike last trading price was 24.55, which was -1.45 lower than the previous day. The implied volatity was 33.91, the open interest changed by 2 which increased total open position to 91
On 15 Jun HINDZINC was trading at 563.85. The strike last trading price was 25.35, which was -0.25 lower than the previous day. The implied volatity was 34.69, the open interest changed by 0 which decreased total open position to 89
On 12 Jun HINDZINC was trading at 559.90. The strike last trading price was 25.5, which was 5 higher than the previous day. The implied volatity was 35.9, the open interest changed by 4 which increased total open position to 88
On 11 Jun HINDZINC was trading at 545.00. The strike last trading price was 20.5, which was -1 lower than the previous day. The implied volatity was 37.73, the open interest changed by 7 which increased total open position to 84
On 10 Jun HINDZINC was trading at 547.55. The strike last trading price was 21.95, which was -5.4 lower than the previous day. The implied volatity was 37.57, the open interest changed by 19 which increased total open position to 78
On 9 Jun HINDZINC was trading at 563.65. The strike last trading price was 27.35, which was 2.35 higher than the previous day. The implied volatity was 34.55, the open interest changed by 6 which increased total open position to 59
On 8 Jun HINDZINC was trading at 556.00. The strike last trading price was 24.5, which was -6.5 lower than the previous day. The implied volatity was 35.01, the open interest changed by 44 which increased total open position to 53
On 5 Jun HINDZINC was trading at 566.80. The strike last trading price was 31.4, which was -70.6 lower than the previous day. The implied volatity was 34.35, the open interest changed by 8 which increased total open position to 8
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
On 2 Jun HINDZINC was trading at 625.10. 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 Jun HINDZINC was trading at 626.25. 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 (35d) 570 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.63
Vega: 0.01
Theta: -0.25
Gamma: 0.00659
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 23 Jun | 545.00 | 36 | 16.65 (86.05%) | 33.83 | 67 | 5 | 275 |
| 22 Jun | 573.20 | 20 | -4.5 (-18.37%) | 31.91 | 11 | 4 | 269 |
| 19 Jun | 563.55 | 24.55 | 2.05 (9.11%) | 31.03 | 259 | 192 | 265 |
| 18 Jun | 571.45 | 22.5 | -0.05 (-0.22%) | 31.27 | 16 | 10 | 73 |
| 17 Jun | 572.55 | 22.55 | -5.55 (-19.75%) | 33.31 | 33 | 14 | 62 |
| 16 Jun | 564.30 | 28.1 | 2.6 (10.20%) | 31.19 | 6 | 0 | 48 |
| 15 Jun | 563.85 | 25.5 | -2.15 (-7.78%) | 31.44 | 36 | 9 | 50 |
| 12 Jun | 559.90 | 27.5 | -6.8 (-19.83%) | 30.23 | 16 | -1 | 38 |
| 11 Jun | 545.00 | 34.3 | -4.4 (-11.37%) | 33.91 | 15 | 1 | 39 |
| 10 Jun | 547.55 | 38.85 | 13.85 (55.40%) | 34.88 | 12 | 9 | 38 |
| 9 Jun | 563.65 | 25 | -6.1 (-19.61%) | 31.67 | 2 | 1 | 29 |
| 8 Jun | 556.00 | 31.1 | 5.15 (19.85%) | 35.06 | 1 | 0 | 28 |
| 5 Jun | 566.80 | 25.95 | 14.85 (133.78%) | 32.55 | 8 | 7 | 27 |
| 4 Jun | 603.85 | 21.35 | 0 (0.00%) | - | 1 | 0 | 20 |
| 3 Jun | 610.55 | 21.35 | 0 (0.00%) | 33.27 | 1 | 0 | 20 |
| 2 Jun | 625.10 | 11.1 | 1.55 (16.23%) | 33.27 | 1 | 1 | 20 |
| 1 Jun | 626.25 | 9.55 | -9.25 (-49.20%) | 33.34 | 19 | 19 | 19 |
For Hindustan Zinc Limited - strike price 570 expiring on 28JUL2026
Delta for 570 PE is -0.63
Historical price for 570 PE is as follows
On 23 Jun HINDZINC was trading at 545.00. The strike last trading price was 36, which was 16.65 higher than the previous day. The implied volatity was 33.83, the open interest changed by 5 which increased total open position to 275
On 22 Jun HINDZINC was trading at 573.20. The strike last trading price was 20, which was -4.5 lower than the previous day. The implied volatity was 31.91, the open interest changed by 4 which increased total open position to 269
On 19 Jun HINDZINC was trading at 563.55. The strike last trading price was 24.55, which was 2.05 higher than the previous day. The implied volatity was 31.03, the open interest changed by 192 which increased total open position to 265
On 18 Jun HINDZINC was trading at 571.45. The strike last trading price was 22.5, which was -0.05 lower than the previous day. The implied volatity was 31.27, the open interest changed by 10 which increased total open position to 73
On 17 Jun HINDZINC was trading at 572.55. The strike last trading price was 22.55, which was -5.55 lower than the previous day. The implied volatity was 33.31, the open interest changed by 14 which increased total open position to 62
On 16 Jun HINDZINC was trading at 564.30. The strike last trading price was 28.1, which was 2.6 higher than the previous day. The implied volatity was 31.19, the open interest changed by 0 which decreased total open position to 48
On 15 Jun HINDZINC was trading at 563.85. The strike last trading price was 25.5, which was -2.15 lower than the previous day. The implied volatity was 31.44, the open interest changed by 9 which increased total open position to 50
On 12 Jun HINDZINC was trading at 559.90. The strike last trading price was 27.5, which was -6.8 lower than the previous day. The implied volatity was 30.23, the open interest changed by -1 which decreased total open position to 38
On 11 Jun HINDZINC was trading at 545.00. The strike last trading price was 34.3, which was -4.4 lower than the previous day. The implied volatity was 33.91, the open interest changed by 1 which increased total open position to 39
On 10 Jun HINDZINC was trading at 547.55. The strike last trading price was 38.85, which was 13.85 higher than the previous day. The implied volatity was 34.88, the open interest changed by 9 which increased total open position to 38
On 9 Jun HINDZINC was trading at 563.65. The strike last trading price was 25, which was -6.1 lower than the previous day. The implied volatity was 31.67, the open interest changed by 1 which increased total open position to 29
On 8 Jun HINDZINC was trading at 556.00. The strike last trading price was 31.1, which was 5.15 higher than the previous day. The implied volatity was 35.06, the open interest changed by 0 which decreased total open position to 28
On 5 Jun HINDZINC was trading at 566.80. The strike last trading price was 25.95, which was 14.85 higher than the previous day. The implied volatity was 32.55, the open interest changed by 7 which increased total open position to 27
On 4 Jun HINDZINC was trading at 603.85. The strike last trading price was 21.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 3 Jun HINDZINC was trading at 610.55. The strike last trading price was 21.35, which was 0 lower than the previous day. The implied volatity was 33.27, the open interest changed by 0 which decreased total open position to 20
On 2 Jun HINDZINC was trading at 625.10. The strike last trading price was 11.1, which was 1.55 higher than the previous day. The implied volatity was 33.27, the open interest changed by 1 which increased total open position to 20
On 1 Jun HINDZINC was trading at 626.25. The strike last trading price was 9.55, which was -9.25 lower than the previous day. The implied volatity was 33.34, the open interest changed by 19 which increased total open position to 19
