HINDZINC
Hindustan Zinc Limited
Historical option data for HINDZINC
20 Feb 2026 04:13 PM IST
| HINDZINC 24-FEB-2026 585 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.56
Vega: 0.24
Theta: -1
Gamma: 0.02
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 589.35 | 8.55 | -0.7 | 30.05 | 1,983 | -67 | 411 | |||||||||
| 19 Feb | 584.10 | 8.8 | -3.2 | 32.17 | 2,272 | -12 | 461 | |||||||||
| 18 Feb | 585.25 | 12.1 | -0.35 | 37.61 | 2,264 | 50 | 480 | |||||||||
| 17 Feb | 581.10 | 12.6 | -8.25 | 42.59 | 2,370 | 221 | 431 | |||||||||
| 16 Feb | 594.10 | 20.45 | -3.1 | 41.46 | 556 | 22 | 210 | |||||||||
| 13 Feb | 592.85 | 23.55 | -28.2 | 44.68 | 205 | 36 | 188 | |||||||||
| 12 Feb | 623.70 | 51.75 | 8.95 | - | 0 | 0 | 152 | |||||||||
| 11 Feb | 628.55 | 51.75 | 8.95 | 42.33 | 8 | -4 | 153 | |||||||||
| 10 Feb | 617.70 | 41.8 | -8.5 | 43.2 | 18 | -12 | 158 | |||||||||
| 9 Feb | 629.10 | 50.25 | 10.4 | 40.99 | 86 | 50 | 170 | |||||||||
| 6 Feb | 608.95 | 37.85 | -6.8 | 44.67 | 91 | -2 | 120 | |||||||||
| 5 Feb | 610.80 | 44.65 | -23.15 | 51.97 | 22 | -1 | 122 | |||||||||
| 4 Feb | 639.25 | 67.8 | 8.6 | 53.37 | 27 | -3 | 124 | |||||||||
| 3 Feb | 628.25 | 57.15 | 9.25 | 50.21 | 97 | -6 | 127 | |||||||||
| 2 Feb | 610.10 | 50 | 21.7 | 53.76 | 3,168 | -33 | 133 | |||||||||
| 1 Feb | 570.10 | 27.65 | -39.8 | 59.16 | 818 | 163 | 163 | |||||||||
|
|
||||||||||||||||
| 30 Jan | 628.50 | 67.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 715.20 | 67.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 708.20 | 67.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Jan | 727.20 | 67.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Jan | 698.70 | 67.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Jan | 668.25 | 67.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Jan | 697.55 | 67.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Jan | 680.75 | 67.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Jan | 660.40 | 67.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Jan | 637.75 | 67.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 14 Jan | 654.20 | 67.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Jan | 629.85 | 67.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 628.25 | 67.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Jan | 606.45 | 67.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 590.75 | 67.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 630.00 | 67.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 643.10 | 67.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 628.60 | 67.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 628.80 | 67.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 611.95 | 67.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 612.45 | 67.45 | 0 | - | 0 | 0 | 0 | |||||||||
For Hindustan Zinc Limited - strike price 585 expiring on 24FEB2026
Delta for 585 CE is 0.56
Historical price for 585 CE is as follows
On 20 Feb HINDZINC was trading at 589.35. The strike last trading price was 8.55, which was -0.7 lower than the previous day. The implied volatity was 30.05, the open interest changed by -67 which decreased total open position to 411
On 19 Feb HINDZINC was trading at 584.10. The strike last trading price was 8.8, which was -3.2 lower than the previous day. The implied volatity was 32.17, the open interest changed by -12 which decreased total open position to 461
On 18 Feb HINDZINC was trading at 585.25. The strike last trading price was 12.1, which was -0.35 lower than the previous day. The implied volatity was 37.61, the open interest changed by 50 which increased total open position to 480
On 17 Feb HINDZINC was trading at 581.10. The strike last trading price was 12.6, which was -8.25 lower than the previous day. The implied volatity was 42.59, the open interest changed by 221 which increased total open position to 431
On 16 Feb HINDZINC was trading at 594.10. The strike last trading price was 20.45, which was -3.1 lower than the previous day. The implied volatity was 41.46, the open interest changed by 22 which increased total open position to 210
On 13 Feb HINDZINC was trading at 592.85. The strike last trading price was 23.55, which was -28.2 lower than the previous day. The implied volatity was 44.68, the open interest changed by 36 which increased total open position to 188
On 12 Feb HINDZINC was trading at 623.70. The strike last trading price was 51.75, which was 8.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 152
On 11 Feb HINDZINC was trading at 628.55. The strike last trading price was 51.75, which was 8.95 higher than the previous day. The implied volatity was 42.33, the open interest changed by -4 which decreased total open position to 153
On 10 Feb HINDZINC was trading at 617.70. The strike last trading price was 41.8, which was -8.5 lower than the previous day. The implied volatity was 43.2, the open interest changed by -12 which decreased total open position to 158
On 9 Feb HINDZINC was trading at 629.10. The strike last trading price was 50.25, which was 10.4 higher than the previous day. The implied volatity was 40.99, the open interest changed by 50 which increased total open position to 170
On 6 Feb HINDZINC was trading at 608.95. The strike last trading price was 37.85, which was -6.8 lower than the previous day. The implied volatity was 44.67, the open interest changed by -2 which decreased total open position to 120
On 5 Feb HINDZINC was trading at 610.80. The strike last trading price was 44.65, which was -23.15 lower than the previous day. The implied volatity was 51.97, the open interest changed by -1 which decreased total open position to 122
On 4 Feb HINDZINC was trading at 639.25. The strike last trading price was 67.8, which was 8.6 higher than the previous day. The implied volatity was 53.37, the open interest changed by -3 which decreased total open position to 124
On 3 Feb HINDZINC was trading at 628.25. The strike last trading price was 57.15, which was 9.25 higher than the previous day. The implied volatity was 50.21, the open interest changed by -6 which decreased total open position to 127
On 2 Feb HINDZINC was trading at 610.10. The strike last trading price was 50, which was 21.7 higher than the previous day. The implied volatity was 53.76, the open interest changed by -33 which decreased total open position to 133
On 1 Feb HINDZINC was trading at 570.10. The strike last trading price was 27.65, which was -39.8 lower than the previous day. The implied volatity was 59.16, the open interest changed by 163 which increased total open position to 163
On 30 Jan HINDZINC was trading at 628.50. The strike last trading price was 67.45, 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 67.45, 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 67.45, 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 67.45, 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 67.45, 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 67.45, 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 67.45, 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 67.45, 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 67.45, 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 67.45, 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 67.45, 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 67.45, 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 67.45, 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 67.45, 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 67.45, 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 67.45, 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 67.45, 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 67.45, 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 67.45, 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 67.45, 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 31 Dec HINDZINC was trading at 612.45. The strike last trading price was 67.45, 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 24FEB2026 585 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.45
Vega: 0.24
Theta: -0.9
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 589.35 | 6.75 | -2.45 | 32.07 | 1,749 | -28 | 343 |
| 19 Feb | 584.10 | 9.35 | -1.4 | 34.37 | 2,901 | 75 | 374 |
| 18 Feb | 585.25 | 10.7 | -4.55 | 38.48 | 1,876 | -16 | 302 |
| 17 Feb | 581.10 | 15.65 | 6 | 44.99 | 3,436 | 71 | 316 |
| 16 Feb | 594.10 | 9.75 | -5.15 | 41.7 | 1,032 | 37 | 249 |
| 13 Feb | 592.85 | 14.3 | 8.9 | 46.22 | 1,454 | -3 | 212 |
| 12 Feb | 623.70 | 5.4 | 0.5 | 44.37 | 63 | -6 | 214 |
| 11 Feb | 628.55 | 5.05 | -3.15 | 45.35 | 97 | 7 | 221 |
| 10 Feb | 617.70 | 8.1 | 1.15 | 44.64 | 152 | 0 | 214 |
| 9 Feb | 629.10 | 6.95 | -7.3 | 46.53 | 186 | 1 | 217 |
| 6 Feb | 608.95 | 14.3 | -1.85 | 46.9 | 623 | 50 | 215 |
| 5 Feb | 610.80 | 16.3 | 7.35 | 52.14 | 435 | 28 | 164 |
| 4 Feb | 639.25 | 8.7 | -5.5 | 50.74 | 139 | -11 | 138 |
| 3 Feb | 628.25 | 13.95 | -7.6 | 54.68 | 517 | -22 | 148 |
| 2 Feb | 610.10 | 20.9 | -19.85 | 59.15 | 2,267 | 97 | 174 |
| 1 Feb | 570.10 | 40.65 | 23.35 | 58.15 | 461 | 9 | 78 |
| 30 Jan | 628.50 | 18.2 | 14.35 | 57.78 | 293 | 22 | 69 |
| 29 Jan | 715.20 | 3.6 | -1.4 | 56.27 | 47 | 1 | 48 |
| 28 Jan | 708.20 | 5.2 | -0.05 | 57.32 | 172 | 14 | 48 |
| 27 Jan | 727.20 | 5.25 | -1.15 | 62.82 | 26 | 0 | 34 |
| 23 Jan | 698.70 | 6.45 | -2.85 | 54.4 | 62 | -13 | 33 |
| 22 Jan | 668.25 | 9.3 | 2.6 | 50.12 | 40 | 7 | 46 |
| 21 Jan | 697.55 | 6.7 | -0.5 | 52.93 | 12 | -8 | 40 |
| 20 Jan | 680.75 | 7.3 | -5.05 | 49.39 | 57 | -1 | 49 |
| 19 Jan | 660.40 | 12.35 | -3.4 | 52.47 | 6 | 1 | 51 |
| 16 Jan | 637.75 | 16.1 | 3.3 | 47.95 | 44 | 20 | 50 |
| 14 Jan | 654.20 | 12.9 | -2.8 | 48.7 | 65 | 32 | 42 |
| 13 Jan | 629.85 | 15.7 | 4.65 | 43.99 | 5 | 4 | 9 |
| 12 Jan | 628.25 | 11.05 | -9.9 | - | 0 | 0 | 5 |
| 9 Jan | 606.45 | 11.05 | -9.9 | - | 0 | 0 | 5 |
| 8 Jan | 590.75 | 11.05 | -9.9 | - | 0 | 0 | 5 |
| 7 Jan | 630.00 | 11.05 | -9.9 | - | 0 | 0 | 5 |
| 6 Jan | 643.10 | 11.05 | -9.9 | 38.16 | 5 | 4 | 5 |
| 5 Jan | 628.60 | 20.95 | -0.8 | - | 0 | 0 | 1 |
| 2 Jan | 628.80 | 20.95 | -0.8 | - | 0 | 0 | 1 |
| 1 Jan | 611.95 | 20.95 | -0.8 | - | 0 | 0 | 1 |
| 31 Dec | 612.45 | 20.95 | -0.8 | 39.22 | 1 | 0 | 0 |
For Hindustan Zinc Limited - strike price 585 expiring on 24FEB2026
Delta for 585 PE is -0.45
Historical price for 585 PE is as follows
On 20 Feb HINDZINC was trading at 589.35. The strike last trading price was 6.75, which was -2.45 lower than the previous day. The implied volatity was 32.07, the open interest changed by -28 which decreased total open position to 343
On 19 Feb HINDZINC was trading at 584.10. The strike last trading price was 9.35, which was -1.4 lower than the previous day. The implied volatity was 34.37, the open interest changed by 75 which increased total open position to 374
On 18 Feb HINDZINC was trading at 585.25. The strike last trading price was 10.7, which was -4.55 lower than the previous day. The implied volatity was 38.48, the open interest changed by -16 which decreased total open position to 302
On 17 Feb HINDZINC was trading at 581.10. The strike last trading price was 15.65, which was 6 higher than the previous day. The implied volatity was 44.99, the open interest changed by 71 which increased total open position to 316
On 16 Feb HINDZINC was trading at 594.10. The strike last trading price was 9.75, which was -5.15 lower than the previous day. The implied volatity was 41.7, the open interest changed by 37 which increased total open position to 249
On 13 Feb HINDZINC was trading at 592.85. The strike last trading price was 14.3, which was 8.9 higher than the previous day. The implied volatity was 46.22, the open interest changed by -3 which decreased total open position to 212
On 12 Feb HINDZINC was trading at 623.70. The strike last trading price was 5.4, which was 0.5 higher than the previous day. The implied volatity was 44.37, the open interest changed by -6 which decreased total open position to 214
On 11 Feb HINDZINC was trading at 628.55. The strike last trading price was 5.05, which was -3.15 lower than the previous day. The implied volatity was 45.35, the open interest changed by 7 which increased total open position to 221
On 10 Feb HINDZINC was trading at 617.70. The strike last trading price was 8.1, which was 1.15 higher than the previous day. The implied volatity was 44.64, the open interest changed by 0 which decreased total open position to 214
On 9 Feb HINDZINC was trading at 629.10. The strike last trading price was 6.95, which was -7.3 lower than the previous day. The implied volatity was 46.53, the open interest changed by 1 which increased total open position to 217
On 6 Feb HINDZINC was trading at 608.95. The strike last trading price was 14.3, which was -1.85 lower than the previous day. The implied volatity was 46.9, the open interest changed by 50 which increased total open position to 215
On 5 Feb HINDZINC was trading at 610.80. The strike last trading price was 16.3, which was 7.35 higher than the previous day. The implied volatity was 52.14, the open interest changed by 28 which increased total open position to 164
On 4 Feb HINDZINC was trading at 639.25. The strike last trading price was 8.7, which was -5.5 lower than the previous day. The implied volatity was 50.74, the open interest changed by -11 which decreased total open position to 138
On 3 Feb HINDZINC was trading at 628.25. The strike last trading price was 13.95, which was -7.6 lower than the previous day. The implied volatity was 54.68, the open interest changed by -22 which decreased total open position to 148
On 2 Feb HINDZINC was trading at 610.10. The strike last trading price was 20.9, which was -19.85 lower than the previous day. The implied volatity was 59.15, the open interest changed by 97 which increased total open position to 174
On 1 Feb HINDZINC was trading at 570.10. The strike last trading price was 40.65, which was 23.35 higher than the previous day. The implied volatity was 58.15, the open interest changed by 9 which increased total open position to 78
On 30 Jan HINDZINC was trading at 628.50. The strike last trading price was 18.2, which was 14.35 higher than the previous day. The implied volatity was 57.78, the open interest changed by 22 which increased total open position to 69
On 29 Jan HINDZINC was trading at 715.20. The strike last trading price was 3.6, which was -1.4 lower than the previous day. The implied volatity was 56.27, the open interest changed by 1 which increased total open position to 48
On 28 Jan HINDZINC was trading at 708.20. The strike last trading price was 5.2, which was -0.05 lower than the previous day. The implied volatity was 57.32, the open interest changed by 14 which increased total open position to 48
On 27 Jan HINDZINC was trading at 727.20. The strike last trading price was 5.25, which was -1.15 lower than the previous day. The implied volatity was 62.82, the open interest changed by 0 which decreased total open position to 34
On 23 Jan HINDZINC was trading at 698.70. The strike last trading price was 6.45, which was -2.85 lower than the previous day. The implied volatity was 54.4, the open interest changed by -13 which decreased total open position to 33
On 22 Jan HINDZINC was trading at 668.25. The strike last trading price was 9.3, which was 2.6 higher than the previous day. The implied volatity was 50.12, the open interest changed by 7 which increased total open position to 46
On 21 Jan HINDZINC was trading at 697.55. The strike last trading price was 6.7, which was -0.5 lower than the previous day. The implied volatity was 52.93, the open interest changed by -8 which decreased total open position to 40
On 20 Jan HINDZINC was trading at 680.75. The strike last trading price was 7.3, which was -5.05 lower than the previous day. The implied volatity was 49.39, the open interest changed by -1 which decreased total open position to 49
On 19 Jan HINDZINC was trading at 660.40. The strike last trading price was 12.35, which was -3.4 lower than the previous day. The implied volatity was 52.47, the open interest changed by 1 which increased total open position to 51
On 16 Jan HINDZINC was trading at 637.75. The strike last trading price was 16.1, which was 3.3 higher than the previous day. The implied volatity was 47.95, the open interest changed by 20 which increased total open position to 50
On 14 Jan HINDZINC was trading at 654.20. The strike last trading price was 12.9, which was -2.8 lower than the previous day. The implied volatity was 48.7, the open interest changed by 32 which increased total open position to 42
On 13 Jan HINDZINC was trading at 629.85. The strike last trading price was 15.7, which was 4.65 higher than the previous day. The implied volatity was 43.99, the open interest changed by 4 which increased total open position to 9
On 12 Jan HINDZINC was trading at 628.25. The strike last trading price was 11.05, which was -9.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 9 Jan HINDZINC was trading at 606.45. The strike last trading price was 11.05, which was -9.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 8 Jan HINDZINC was trading at 590.75. The strike last trading price was 11.05, which was -9.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 7 Jan HINDZINC was trading at 630.00. The strike last trading price was 11.05, which was -9.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 6 Jan HINDZINC was trading at 643.10. The strike last trading price was 11.05, which was -9.9 lower than the previous day. The implied volatity was 38.16, the open interest changed by 4 which increased total open position to 5
On 5 Jan HINDZINC was trading at 628.60. The strike last trading price was 20.95, which was -0.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Jan HINDZINC was trading at 628.80. The strike last trading price was 20.95, which was -0.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 1 Jan HINDZINC was trading at 611.95. The strike last trading price was 20.95, which was -0.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 31 Dec HINDZINC was trading at 612.45. The strike last trading price was 20.95, which was -0.8 lower than the previous day. The implied volatity was 39.22, the open interest changed by 0 which decreased total open position to 0
