HINDZINC
Hindustan Zinc Limited
Historical option data for HINDZINC
16 Mar 2026 04:13 PM IST
| HINDZINC 30-MAR-2026 595 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.12
Vega: 0.21
Theta: -0.34
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 16 Mar | 533.85 | 2.55 | -3.95 | 43.76 | 200 | -8 | 234 | |||||||||
| 13 Mar | 551.95 | 6.65 | -8.6 | 42.85 | 668 | -56 | 237 | |||||||||
| 12 Mar | 583.00 | 15.3 | -2.85 | 37.65 | 417 | 5 | 293 | |||||||||
| 11 Mar | 587.60 | 18 | -1.15 | 37.96 | 1,170 | 27 | 289 | |||||||||
| 10 Mar | 589.95 | 19.25 | 4.45 | 36.46 | 663 | -36 | 263 | |||||||||
| 9 Mar | 575.00 | 14.5 | -6.2 | 39.07 | 522 | 3 | 299 | |||||||||
| 6 Mar | 586.85 | 20.65 | -3.75 | 37.63 | 530 | 73 | 301 | |||||||||
| 5 Mar | 595.65 | 24.3 | -1.1 | 35.4 | 732 | 35 | 229 | |||||||||
| 4 Mar | 591.25 | 24.55 | -14.65 | 38.86 | 615 | 68 | 198 | |||||||||
| 2 Mar | 617.65 | 39.15 | 9.05 | 35.3 | 115 | 27 | 129 | |||||||||
| 27 Feb | 603.80 | 30 | -4.5 | 31.75 | 82 | 7 | 101 | |||||||||
| 26 Feb | 609.80 | 34.9 | -6.35 | 33.08 | 58 | -2 | 91 | |||||||||
| 25 Feb | 619.05 | 41.6 | 11.2 | 32.2 | 281 | -34 | 93 | |||||||||
| 24 Feb | 597.35 | 31 | 3.2 | 35.42 | 471 | 51 | 127 | |||||||||
| 23 Feb | 590.85 | 28 | 1.6 | 36.71 | 235 | 9 | 74 | |||||||||
| 20 Feb | 589.35 | 24.95 | -0.8 | 34.42 | 42 | 4 | 66 | |||||||||
| 19 Feb | 584.10 | 25.1 | 0.15 | 35.66 | 71 | 34 | 62 | |||||||||
| 18 Feb | 585.25 | 24.95 | -1.1 | 33.98 | 7 | 2 | 27 | |||||||||
| 17 Feb | 581.10 | 26.6 | -8 | 38.2 | 37 | 17 | 24 | |||||||||
| 16 Feb | 594.10 | 34.6 | -0.7 | 39.2 | 8 | 4 | 7 | |||||||||
| 13 Feb | 592.85 | 35.15 | -111 | 39.19 | 3 | 1 | 1 | |||||||||
| 12 Feb | 623.70 | 146.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 628.55 | 146.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 617.70 | 146.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 629.10 | 146.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 608.95 | 146.15 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 5 Feb | 610.80 | 146.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 639.25 | 146.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 628.25 | 146.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 610.10 | 146.15 | 0 | 0.08 | 0 | 0 | 0 | |||||||||
| 1 Feb | 570.10 | 146.15 | 0 | 2.43 | 0 | 0 | 0 | |||||||||
| 30 Jan | 628.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 715.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 708.20 | 0 | 0 | 0 | 0 | 0 | 0 | |||||||||
For Hindustan Zinc Limited - strike price 595 expiring on 30MAR2026
Delta for 595 CE is 0.12
Historical price for 595 CE is as follows
On 16 Mar HINDZINC was trading at 533.85. The strike last trading price was 2.55, which was -3.95 lower than the previous day. The implied volatity was 43.76, the open interest changed by -8 which decreased total open position to 234
On 13 Mar HINDZINC was trading at 551.95. The strike last trading price was 6.65, which was -8.6 lower than the previous day. The implied volatity was 42.85, the open interest changed by -56 which decreased total open position to 237
On 12 Mar HINDZINC was trading at 583.00. The strike last trading price was 15.3, which was -2.85 lower than the previous day. The implied volatity was 37.65, the open interest changed by 5 which increased total open position to 293
On 11 Mar HINDZINC was trading at 587.60. The strike last trading price was 18, which was -1.15 lower than the previous day. The implied volatity was 37.96, the open interest changed by 27 which increased total open position to 289
On 10 Mar HINDZINC was trading at 589.95. The strike last trading price was 19.25, which was 4.45 higher than the previous day. The implied volatity was 36.46, the open interest changed by -36 which decreased total open position to 263
On 9 Mar HINDZINC was trading at 575.00. The strike last trading price was 14.5, which was -6.2 lower than the previous day. The implied volatity was 39.07, the open interest changed by 3 which increased total open position to 299
On 6 Mar HINDZINC was trading at 586.85. The strike last trading price was 20.65, which was -3.75 lower than the previous day. The implied volatity was 37.63, the open interest changed by 73 which increased total open position to 301
On 5 Mar HINDZINC was trading at 595.65. The strike last trading price was 24.3, which was -1.1 lower than the previous day. The implied volatity was 35.4, the open interest changed by 35 which increased total open position to 229
On 4 Mar HINDZINC was trading at 591.25. The strike last trading price was 24.55, which was -14.65 lower than the previous day. The implied volatity was 38.86, the open interest changed by 68 which increased total open position to 198
On 2 Mar HINDZINC was trading at 617.65. The strike last trading price was 39.15, which was 9.05 higher than the previous day. The implied volatity was 35.3, the open interest changed by 27 which increased total open position to 129
On 27 Feb HINDZINC was trading at 603.80. The strike last trading price was 30, which was -4.5 lower than the previous day. The implied volatity was 31.75, the open interest changed by 7 which increased total open position to 101
On 26 Feb HINDZINC was trading at 609.80. The strike last trading price was 34.9, which was -6.35 lower than the previous day. The implied volatity was 33.08, the open interest changed by -2 which decreased total open position to 91
On 25 Feb HINDZINC was trading at 619.05. The strike last trading price was 41.6, which was 11.2 higher than the previous day. The implied volatity was 32.2, the open interest changed by -34 which decreased total open position to 93
On 24 Feb HINDZINC was trading at 597.35. The strike last trading price was 31, which was 3.2 higher than the previous day. The implied volatity was 35.42, the open interest changed by 51 which increased total open position to 127
On 23 Feb HINDZINC was trading at 590.85. The strike last trading price was 28, which was 1.6 higher than the previous day. The implied volatity was 36.71, the open interest changed by 9 which increased total open position to 74
On 20 Feb HINDZINC was trading at 589.35. The strike last trading price was 24.95, which was -0.8 lower than the previous day. The implied volatity was 34.42, the open interest changed by 4 which increased total open position to 66
On 19 Feb HINDZINC was trading at 584.10. The strike last trading price was 25.1, which was 0.15 higher than the previous day. The implied volatity was 35.66, the open interest changed by 34 which increased total open position to 62
On 18 Feb HINDZINC was trading at 585.25. The strike last trading price was 24.95, which was -1.1 lower than the previous day. The implied volatity was 33.98, the open interest changed by 2 which increased total open position to 27
On 17 Feb HINDZINC was trading at 581.10. The strike last trading price was 26.6, which was -8 lower than the previous day. The implied volatity was 38.2, the open interest changed by 17 which increased total open position to 24
On 16 Feb HINDZINC was trading at 594.10. The strike last trading price was 34.6, which was -0.7 lower than the previous day. The implied volatity was 39.2, the open interest changed by 4 which increased total open position to 7
On 13 Feb HINDZINC was trading at 592.85. The strike last trading price was 35.15, which was -111 lower than the previous day. The implied volatity was 39.19, the open interest changed by 1 which increased total open position to 1
On 12 Feb HINDZINC was trading at 623.70. The strike last trading price was 146.15, 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 11 Feb HINDZINC was trading at 628.55. The strike last trading price was 146.15, 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 10 Feb HINDZINC was trading at 617.70. The strike last trading price was 146.15, 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 Feb HINDZINC was trading at 629.10. The strike last trading price was 146.15, 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 Feb HINDZINC was trading at 608.95. The strike last trading price was 146.15, 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 Feb HINDZINC was trading at 610.80. The strike last trading price was 146.15, 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 4 Feb HINDZINC was trading at 639.25. The strike last trading price was 146.15, 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 Feb HINDZINC was trading at 628.25. The strike last trading price was 146.15, 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 Feb HINDZINC was trading at 610.10. The strike last trading price was 146.15, which was 0 lower than the previous day. The implied volatity was 0.08, the open interest changed by 0 which decreased total open position to 0
On 1 Feb HINDZINC was trading at 570.10. The strike last trading price was 146.15, which was 0 lower than the previous day. The implied volatity was 2.43, the open interest changed by 0 which decreased total open position to 0
On 30 Jan HINDZINC was trading at 628.50. 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 29 Jan HINDZINC was trading at 715.20. 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 28 Jan HINDZINC was trading at 708.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
| HINDZINC 30MAR2026 595 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.94
Vega: 0.12
Theta: 0.01
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 16 Mar | 533.85 | 60.1 | 11.15 | 33.74 | 15 | 7 | 306 |
| 13 Mar | 551.95 | 48.95 | 22.05 | 46.64 | 40 | 0 | 301 |
| 12 Mar | 583.00 | 27.6 | 2.95 | 43.56 | 107 | -3 | 294 |
| 11 Mar | 587.60 | 24.25 | 2.7 | 40.47 | 777 | -79 | 297 |
| 10 Mar | 589.95 | 21.3 | -11.6 | 37.01 | 279 | -37 | 375 |
| 9 Mar | 575.00 | 32.4 | 4.95 | 41.53 | 288 | 155 | 411 |
| 6 Mar | 586.85 | 26.8 | 4.45 | 40.96 | 270 | 27 | 256 |
| 5 Mar | 595.65 | 22.55 | -4.25 | 40.04 | 544 | 25 | 232 |
| 4 Mar | 591.25 | 27.75 | 13.5 | 44.31 | 984 | -62 | 208 |
| 2 Mar | 617.65 | 14.55 | -2.95 | 38.5 | 807 | 60 | 272 |
| 27 Feb | 603.80 | 17.75 | 1 | 35 | 293 | 47 | 212 |
| 26 Feb | 609.80 | 16.65 | 1.15 | 35.98 | 304 | 63 | 166 |
| 25 Feb | 619.05 | 15.2 | -7.95 | 38.32 | 443 | -6 | 104 |
| 24 Feb | 597.35 | 22.8 | -5.45 | 38.1 | 308 | 63 | 111 |
| 23 Feb | 590.85 | 27.85 | 0.45 | 39.84 | 91 | 27 | 48 |
| 20 Feb | 589.35 | 27.45 | -2.1 | 34.84 | 18 | 7 | 11 |
| 19 Feb | 584.10 | 29.55 | -4.45 | 35.69 | 2 | -1 | 3 |
| 18 Feb | 585.25 | 34 | 3.25 | - | 0 | 0 | 4 |
| 17 Feb | 581.10 | 34 | 3.25 | 39.03 | 1 | 0 | 4 |
| 16 Feb | 594.10 | 30.75 | -2.85 | 42.29 | 3 | 2 | 3 |
| 13 Feb | 592.85 | 33.6 | 25.9 | 43.85 | 3 | 0 | 0 |
| 12 Feb | 623.70 | 7.7 | 0 | 4.69 | 0 | 0 | 0 |
| 11 Feb | 628.55 | 7.7 | 0 | 5.29 | 0 | 0 | 0 |
| 10 Feb | 617.70 | 7.7 | 0 | 3.75 | 0 | 0 | 0 |
| 9 Feb | 629.10 | 7.7 | 0 | 5.09 | 0 | 0 | 0 |
| 6 Feb | 608.95 | 7.7 | 0 | 2.74 | 0 | 0 | 0 |
| 5 Feb | 610.80 | 7.7 | 0 | 3.19 | 0 | 0 | 0 |
| 4 Feb | 639.25 | 7.7 | 0 | 6.14 | 0 | 0 | 0 |
| 3 Feb | 628.25 | 7.7 | 0 | 4.8 | 0 | 0 | 0 |
| 2 Feb | 610.10 | 7.7 | 0 | 3.32 | 0 | 0 | 0 |
| 1 Feb | 570.10 | 7.7 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 628.50 | 7.7 | 0 | 4.57 | 0 | 0 | 0 |
| 29 Jan | 715.20 | 0 | 0 | - | 0 | 0 | 0 |
| 28 Jan | 708.20 | 0 | 0 | 0 | 0 | 0 | 0 |
For Hindustan Zinc Limited - strike price 595 expiring on 30MAR2026
Delta for 595 PE is -0.94
Historical price for 595 PE is as follows
On 16 Mar HINDZINC was trading at 533.85. The strike last trading price was 60.1, which was 11.15 higher than the previous day. The implied volatity was 33.74, the open interest changed by 7 which increased total open position to 306
On 13 Mar HINDZINC was trading at 551.95. The strike last trading price was 48.95, which was 22.05 higher than the previous day. The implied volatity was 46.64, the open interest changed by 0 which decreased total open position to 301
On 12 Mar HINDZINC was trading at 583.00. The strike last trading price was 27.6, which was 2.95 higher than the previous day. The implied volatity was 43.56, the open interest changed by -3 which decreased total open position to 294
On 11 Mar HINDZINC was trading at 587.60. The strike last trading price was 24.25, which was 2.7 higher than the previous day. The implied volatity was 40.47, the open interest changed by -79 which decreased total open position to 297
On 10 Mar HINDZINC was trading at 589.95. The strike last trading price was 21.3, which was -11.6 lower than the previous day. The implied volatity was 37.01, the open interest changed by -37 which decreased total open position to 375
On 9 Mar HINDZINC was trading at 575.00. The strike last trading price was 32.4, which was 4.95 higher than the previous day. The implied volatity was 41.53, the open interest changed by 155 which increased total open position to 411
On 6 Mar HINDZINC was trading at 586.85. The strike last trading price was 26.8, which was 4.45 higher than the previous day. The implied volatity was 40.96, the open interest changed by 27 which increased total open position to 256
On 5 Mar HINDZINC was trading at 595.65. The strike last trading price was 22.55, which was -4.25 lower than the previous day. The implied volatity was 40.04, the open interest changed by 25 which increased total open position to 232
On 4 Mar HINDZINC was trading at 591.25. The strike last trading price was 27.75, which was 13.5 higher than the previous day. The implied volatity was 44.31, the open interest changed by -62 which decreased total open position to 208
On 2 Mar HINDZINC was trading at 617.65. The strike last trading price was 14.55, which was -2.95 lower than the previous day. The implied volatity was 38.5, the open interest changed by 60 which increased total open position to 272
On 27 Feb HINDZINC was trading at 603.80. The strike last trading price was 17.75, which was 1 higher than the previous day. The implied volatity was 35, the open interest changed by 47 which increased total open position to 212
On 26 Feb HINDZINC was trading at 609.80. The strike last trading price was 16.65, which was 1.15 higher than the previous day. The implied volatity was 35.98, the open interest changed by 63 which increased total open position to 166
On 25 Feb HINDZINC was trading at 619.05. The strike last trading price was 15.2, which was -7.95 lower than the previous day. The implied volatity was 38.32, the open interest changed by -6 which decreased total open position to 104
On 24 Feb HINDZINC was trading at 597.35. The strike last trading price was 22.8, which was -5.45 lower than the previous day. The implied volatity was 38.1, the open interest changed by 63 which increased total open position to 111
On 23 Feb HINDZINC was trading at 590.85. The strike last trading price was 27.85, which was 0.45 higher than the previous day. The implied volatity was 39.84, the open interest changed by 27 which increased total open position to 48
On 20 Feb HINDZINC was trading at 589.35. The strike last trading price was 27.45, which was -2.1 lower than the previous day. The implied volatity was 34.84, the open interest changed by 7 which increased total open position to 11
On 19 Feb HINDZINC was trading at 584.10. The strike last trading price was 29.55, which was -4.45 lower than the previous day. The implied volatity was 35.69, the open interest changed by -1 which decreased total open position to 3
On 18 Feb HINDZINC was trading at 585.25. The strike last trading price was 34, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 17 Feb HINDZINC was trading at 581.10. The strike last trading price was 34, which was 3.25 higher than the previous day. The implied volatity was 39.03, the open interest changed by 0 which decreased total open position to 4
On 16 Feb HINDZINC was trading at 594.10. The strike last trading price was 30.75, which was -2.85 lower than the previous day. The implied volatity was 42.29, the open interest changed by 2 which increased total open position to 3
On 13 Feb HINDZINC was trading at 592.85. The strike last trading price was 33.6, which was 25.9 higher than the previous day. The implied volatity was 43.85, the open interest changed by 0 which decreased total open position to 0
On 12 Feb HINDZINC was trading at 623.70. The strike last trading price was 7.7, which was 0 lower than the previous day. The implied volatity was 4.69, the open interest changed by 0 which decreased total open position to 0
On 11 Feb HINDZINC was trading at 628.55. The strike last trading price was 7.7, which was 0 lower than the previous day. The implied volatity was 5.29, the open interest changed by 0 which decreased total open position to 0
On 10 Feb HINDZINC was trading at 617.70. The strike last trading price was 7.7, which was 0 lower than the previous day. The implied volatity was 3.75, the open interest changed by 0 which decreased total open position to 0
On 9 Feb HINDZINC was trading at 629.10. The strike last trading price was 7.7, which was 0 lower than the previous day. The implied volatity was 5.09, the open interest changed by 0 which decreased total open position to 0
On 6 Feb HINDZINC was trading at 608.95. The strike last trading price was 7.7, which was 0 lower than the previous day. The implied volatity was 2.74, the open interest changed by 0 which decreased total open position to 0
On 5 Feb HINDZINC was trading at 610.80. The strike last trading price was 7.7, which was 0 lower than the previous day. The implied volatity was 3.19, the open interest changed by 0 which decreased total open position to 0
On 4 Feb HINDZINC was trading at 639.25. The strike last trading price was 7.7, which was 0 lower than the previous day. The implied volatity was 6.14, the open interest changed by 0 which decreased total open position to 0
On 3 Feb HINDZINC was trading at 628.25. The strike last trading price was 7.7, which was 0 lower than the previous day. The implied volatity was 4.8, the open interest changed by 0 which decreased total open position to 0
On 2 Feb HINDZINC was trading at 610.10. The strike last trading price was 7.7, which was 0 lower than the previous day. The implied volatity was 3.32, the open interest changed by 0 which decreased total open position to 0
On 1 Feb HINDZINC was trading at 570.10. The strike last trading price was 7.7, 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 30 Jan HINDZINC was trading at 628.50. The strike last trading price was 7.7, which was 0 lower than the previous day. The implied volatity was 4.57, 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 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 28 Jan HINDZINC was trading at 708.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
