Historical option data for HINDZINC
22 Jun 2026 01:17 PM IST
| HINDZINC 28-Jul-2026 (36d) 580 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.46
Vega: 0.01
Theta: -0.36
Gamma: 0.00671
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 Jun | 567.60 | 19.5 | 1.5 (8.33%) | 32.99 | 45 | 2 | 184 | |||||||||
| 19 Jun | 563.55 | 18 | -5 (-21.74%) | 32.13 | 164 | 106 | 182 | |||||||||
| 18 Jun | 571.45 | 22.9 | -2.1 (-8.40%) | 32.98 | 13 | 4 | 76 | |||||||||
| 17 Jun | 572.55 | 24.6 | 4.6 (23.00%) | 34.48 | 25 | 7 | 72 | |||||||||
| 16 Jun | 564.30 | 19.5 | -1.5 (-7.14%) | 32.73 | 16 | 3 | 64 | |||||||||
| 15 Jun | 563.85 | 20.9 | -0.3 (-1.42%) | 34.47 | 32 | -3 | 61 | |||||||||
| 12 Jun | 559.90 | 21.2 | 3.2 (17.78%) | 35.68 | 17 | 2 | 62 | |||||||||
| 11 Jun | 545.00 | 17.95 | -0.45 (-2.45%) | 38.06 | 17 | 4 | 61 | |||||||||
| 10 Jun | 547.55 | 18.65 | -1.45 (-7.21%) | 37.5 | 55 | 20 | 55 | |||||||||
| 9 Jun | 563.65 | 20.1 | 0.1 (0.50%) | 34.52 | 16 | 0 | 35 | |||||||||
| 8 Jun | 556.00 | 20.1 | -5.9 (-22.69%) | 34.52 | 16 | 8 | 35 | |||||||||
| 5 Jun | 566.80 | 26.35 | -58.65 (-69.00%) | 33.85 | 30 | 26 | 26 | |||||||||
| 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 | |||||||||
| 15 May | 637.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Hindustan Zinc Limited - strike price 580 expiring on 28JUL2026
Delta for 580 CE is 0.46
Historical price for 580 CE is as follows
On 22 Jun HINDZINC was trading at 567.60. The strike last trading price was 19.5, which was 1.5 higher than the previous day. The implied volatity was 32.99, the open interest changed by 2 which increased total open position to 184
On 19 Jun HINDZINC was trading at 563.55. The strike last trading price was 18, which was -5 lower than the previous day. The implied volatity was 32.13, the open interest changed by 106 which increased total open position to 182
On 18 Jun HINDZINC was trading at 571.45. The strike last trading price was 22.9, which was -2.1 lower than the previous day. The implied volatity was 32.98, the open interest changed by 4 which increased total open position to 76
On 17 Jun HINDZINC was trading at 572.55. The strike last trading price was 24.6, which was 4.6 higher than the previous day. The implied volatity was 34.48, the open interest changed by 7 which increased total open position to 72
On 16 Jun HINDZINC was trading at 564.30. The strike last trading price was 19.5, which was -1.5 lower than the previous day. The implied volatity was 32.73, the open interest changed by 3 which increased total open position to 64
On 15 Jun HINDZINC was trading at 563.85. The strike last trading price was 20.9, which was -0.3 lower than the previous day. The implied volatity was 34.47, the open interest changed by -3 which decreased total open position to 61
On 12 Jun HINDZINC was trading at 559.90. The strike last trading price was 21.2, which was 3.2 higher than the previous day. The implied volatity was 35.68, the open interest changed by 2 which increased total open position to 62
On 11 Jun HINDZINC was trading at 545.00. The strike last trading price was 17.95, which was -0.45 lower than the previous day. The implied volatity was 38.06, the open interest changed by 4 which increased total open position to 61
On 10 Jun HINDZINC was trading at 547.55. The strike last trading price was 18.65, which was -1.45 lower than the previous day. The implied volatity was 37.5, the open interest changed by 20 which increased total open position to 55
On 9 Jun HINDZINC was trading at 563.65. The strike last trading price was 20.1, which was 0.1 higher than the previous day. The implied volatity was 34.52, the open interest changed by 0 which decreased total open position to 35
On 8 Jun HINDZINC was trading at 556.00. The strike last trading price was 20.1, which was -5.9 lower than the previous day. The implied volatity was 34.52, the open interest changed by 8 which increased total open position to 35
On 5 Jun HINDZINC was trading at 566.80. The strike last trading price was 26.35, which was -58.65 lower than the previous day. The implied volatity was 33.85, the open interest changed by 26 which increased total open position to 26
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 15 May HINDZINC was trading at 637.80. 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 (36d) 580 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.57
Vega: 0.01
Theta: -0.24
Gamma: 0.00662
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Jun | 567.60 | 31.5 | 31.5 (17.32%) | 32.07 | 5 | 0 | 52 |
| 19 Jun | 563.55 | 31.5 | 4.65 (17.32%) | 32.07 | 5 | 1 | 52 |
| 18 Jun | 571.45 | 26.25 | -3.55 (-11.91%) | 30.9 | 4 | 2 | 51 |
| 17 Jun | 572.55 | 29.8 | -4.3 (-12.61%) | 32.77 | 2 | 1 | 49 |
| 16 Jun | 564.30 | 34.1 | 0 (0.00%) | 30.99 | 1 | 0 | 48 |
| 15 Jun | 563.85 | 34.1 | 34.1 (-18.23%) | 31.41 | 3 | 0 | 48 |
| 12 Jun | 559.90 | 34.1 | -7.6 (-18.23%) | 31.41 | 3 | 0 | 48 |
| 11 Jun | 545.00 | 41.7 | -2.4 (-5.44%) | 33.83 | 9 | 8 | 47 |
| 10 Jun | 547.55 | 44.1 | 11.5 (35.28%) | 33.89 | 34 | 22 | 38 |
| 9 Jun | 563.65 | 32.6 | 0.45 (1.40%) | 31.67 | 7 | 4 | 16 |
| 8 Jun | 556.00 | 32.15 | 32.15 | - | 17 | 0 | 12 |
| 5 Jun | 566.80 | 32.15 | 16.85 (110.13%) | 31.86 | 17 | 9 | 12 |
| 4 Jun | 603.85 | 15.3 | 0 (0.00%) | 31.95 | 1 | 0 | 3 |
| 3 Jun | 610.55 | 15.3 | 1.3 (9.29%) | 31.95 | 1 | 1 | 3 |
| 2 Jun | 625.10 | 14 | -26.15 (-65.13%) | 35.61 | 2 | 2 | 2 |
| 15 May | 637.80 | 0 | -40.15 (-100.00%) | - | 0 | 0 | 0 |
For Hindustan Zinc Limited - strike price 580 expiring on 28JUL2026
Delta for 580 PE is -0.57
Historical price for 580 PE is as follows
On 22 Jun HINDZINC was trading at 567.60. The strike last trading price was 31.5, which was 31.5 higher than the previous day. The implied volatity was 32.07, the open interest changed by 0 which decreased total open position to 52
On 19 Jun HINDZINC was trading at 563.55. The strike last trading price was 31.5, which was 4.65 higher than the previous day. The implied volatity was 32.07, the open interest changed by 1 which increased total open position to 52
On 18 Jun HINDZINC was trading at 571.45. The strike last trading price was 26.25, which was -3.55 lower than the previous day. The implied volatity was 30.9, the open interest changed by 2 which increased total open position to 51
On 17 Jun HINDZINC was trading at 572.55. The strike last trading price was 29.8, which was -4.3 lower than the previous day. The implied volatity was 32.77, the open interest changed by 1 which increased total open position to 49
On 16 Jun HINDZINC was trading at 564.30. The strike last trading price was 34.1, which was 0 lower than the previous day. The implied volatity was 30.99, 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 34.1, which was 34.1 higher than the previous day. The implied volatity was 31.41, the open interest changed by 0 which decreased total open position to 48
On 12 Jun HINDZINC was trading at 559.90. The strike last trading price was 34.1, which was -7.6 lower than the previous day. The implied volatity was 31.41, the open interest changed by 0 which decreased total open position to 48
On 11 Jun HINDZINC was trading at 545.00. The strike last trading price was 41.7, which was -2.4 lower than the previous day. The implied volatity was 33.83, the open interest changed by 8 which increased total open position to 47
On 10 Jun HINDZINC was trading at 547.55. The strike last trading price was 44.1, which was 11.5 higher than the previous day. The implied volatity was 33.89, the open interest changed by 22 which increased total open position to 38
On 9 Jun HINDZINC was trading at 563.65. The strike last trading price was 32.6, which was 0.45 higher than the previous day. The implied volatity was 31.67, the open interest changed by 4 which increased total open position to 16
On 8 Jun HINDZINC was trading at 556.00. The strike last trading price was 32.15, which was 32.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 5 Jun HINDZINC was trading at 566.80. The strike last trading price was 32.15, which was 16.85 higher than the previous day. The implied volatity was 31.86, the open interest changed by 9 which increased total open position to 12
On 4 Jun HINDZINC was trading at 603.85. The strike last trading price was 15.3, which was 0 lower than the previous day. The implied volatity was 31.95, the open interest changed by 0 which decreased total open position to 3
On 3 Jun HINDZINC was trading at 610.55. The strike last trading price was 15.3, which was 1.3 higher than the previous day. The implied volatity was 31.95, the open interest changed by 1 which increased total open position to 3
On 2 Jun HINDZINC was trading at 625.10. The strike last trading price was 14, which was -26.15 lower than the previous day. The implied volatity was 35.61, the open interest changed by 2 which increased total open position to 2
On 15 May HINDZINC was trading at 637.80. The strike last trading price was 0, which was -40.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
