HINDZINC
Hindustan Zinc Limited
Historical option data for HINDZINC
15 Apr 2026 04:11 PM IST
| HINDZINC 28-Apr-2026 (12d) 595 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.4
Vega: 0
Theta: -0.7
Gamma: 0.00841
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 15 Apr | 580.50 | 12.3 | 6.250000000000001 | 41.33 | 767 | 115 | 199 | |||||||||
| 13 Apr | 562.55 | 6.05 | -1 | 36.36 | 30 | -11 | 84 | |||||||||
| 10 Apr | 564.60 | 7.1 | 0.5 | 34.39 | 73 | -12 | 99 | |||||||||
| 9 Apr | 558.50 | 6.6 | -0.7 | 36.16 | 32 | 8 | 111 | |||||||||
| 8 Apr | 559.35 | 7.25 | 3.1 | 36.18 | 102 | -6 | 102 | |||||||||
| 7 Apr | 538.75 | 4.4 | 0.45 | 39.25 | 49 | 26 | 104 | |||||||||
| 6 Apr | 526.05 | 3.95 | 0.6 | - | 0 | 0 | 78 | |||||||||
| 2 Apr | 515.75 | 3.95 | 0.6 | - | 0 | 0 | 78 | |||||||||
| 1 Apr | 524.45 | 3.95 | 0.6 | 38.52 | 83 | 31 | 78 | |||||||||
| 30 Mar | 502.15 | 3.3 | -2.7 | 41.28 | 57 | 46 | 47 | |||||||||
| 27 Mar | 509.70 | 6 | -47.7 | - | 0 | 0 | 1 | |||||||||
| 25 Mar | 517.70 | 6 | -47.7 | - | 0 | 0 | 1 | |||||||||
| 24 Mar | 497.05 | 6 | -47.7 | - | 0 | 0 | 1 | |||||||||
| 23 Mar | 487.65 | 6 | -47.7 | - | 0 | 0 | 1 | |||||||||
| 20 Mar | 514.75 | 6 | -47.7 | - | 0 | 1 | 0 | |||||||||
| 19 Mar | 506.15 | 6 | -47.7 | 41.26 | 1 | 0 | 0 | |||||||||
| 18 Mar | 537.60 | 53.7 | 0 | 7.73 | 0 | 0 | 0 | |||||||||
| 17 Mar | 546.35 | 53.7 | 0 | 6.23 | 0 | 0 | 0 | |||||||||
| 16 Mar | 533.85 | 53.7 | 0 | 8.08 | 0 | 0 | 0 | |||||||||
| 13 Mar | 551.95 | 53.7 | 0 | 4.94 | 0 | 0 | 0 | |||||||||
| 12 Mar | 583.00 | 53.7 | 0 | 0.75 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 11 Mar | 587.60 | 53.7 | 0 | 0.05 | 0 | 0 | 0 | |||||||||
| 10 Mar | 589.95 | 53.7 | 0 | 0.23 | 0 | 0 | 0 | |||||||||
| 9 Mar | 575.00 | 53.7 | 0 | 1.71 | 0 | 0 | 0 | |||||||||
| 6 Mar | 586.85 | 53.7 | 0 | 0.05 | 0 | 0 | 0 | |||||||||
| 5 Mar | 595.65 | 53.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 591.25 | 53.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 617.65 | 53.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 603.80 | 53.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 609.80 | 53.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 619.05 | 53.7 | 0 | 0 | 0 | 0 | 0 | |||||||||
For Hindustan Zinc Limited - strike price 595 expiring on 28APR2026
Delta for 595 CE is 0.4
Historical price for 595 CE is as follows
On 15 Apr HINDZINC was trading at 580.50. The strike last trading price was 12.3, which was 6.250000000000001 higher than the previous day. The implied volatity was 41.33, the open interest changed by 115 which increased total open position to 199
On 13 Apr HINDZINC was trading at 562.55. The strike last trading price was 6.05, which was -1 lower than the previous day. The implied volatity was 36.36, the open interest changed by -11 which decreased total open position to 84
On 10 Apr HINDZINC was trading at 564.60. The strike last trading price was 7.1, which was 0.5 higher than the previous day. The implied volatity was 34.39, the open interest changed by -12 which decreased total open position to 99
On 9 Apr HINDZINC was trading at 558.50. The strike last trading price was 6.6, which was -0.7 lower than the previous day. The implied volatity was 36.16, the open interest changed by 8 which increased total open position to 111
On 8 Apr HINDZINC was trading at 559.35. The strike last trading price was 7.25, which was 3.1 higher than the previous day. The implied volatity was 36.18, the open interest changed by -6 which decreased total open position to 102
On 7 Apr HINDZINC was trading at 538.75. The strike last trading price was 4.4, which was 0.45 higher than the previous day. The implied volatity was 39.25, the open interest changed by 26 which increased total open position to 104
On 6 Apr HINDZINC was trading at 526.05. The strike last trading price was 3.95, which was 0.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 78
On 2 Apr HINDZINC was trading at 515.75. The strike last trading price was 3.95, which was 0.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 78
On 1 Apr HINDZINC was trading at 524.45. The strike last trading price was 3.95, which was 0.6 higher than the previous day. The implied volatity was 38.52, the open interest changed by 31 which increased total open position to 78
On 30 Mar HINDZINC was trading at 502.15. The strike last trading price was 3.3, which was -2.7 lower than the previous day. The implied volatity was 41.28, the open interest changed by 46 which increased total open position to 47
On 27 Mar HINDZINC was trading at 509.70. The strike last trading price was 6, which was -47.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 25 Mar HINDZINC was trading at 517.70. The strike last trading price was 6, which was -47.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 24 Mar HINDZINC was trading at 497.05. The strike last trading price was 6, which was -47.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Mar HINDZINC was trading at 487.65. The strike last trading price was 6, which was -47.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Mar HINDZINC was trading at 514.75. The strike last trading price was 6, which was -47.7 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 19 Mar HINDZINC was trading at 506.15. The strike last trading price was 6, which was -47.7 lower than the previous day. The implied volatity was 41.26, the open interest changed by 0 which decreased total open position to 0
On 18 Mar HINDZINC was trading at 537.60. The strike last trading price was 53.7, which was 0 lower than the previous day. The implied volatity was 7.73, the open interest changed by 0 which decreased total open position to 0
On 17 Mar HINDZINC was trading at 546.35. The strike last trading price was 53.7, which was 0 lower than the previous day. The implied volatity was 6.23, the open interest changed by 0 which decreased total open position to 0
On 16 Mar HINDZINC was trading at 533.85. The strike last trading price was 53.7, which was 0 lower than the previous day. The implied volatity was 8.08, the open interest changed by 0 which decreased total open position to 0
On 13 Mar HINDZINC was trading at 551.95. The strike last trading price was 53.7, which was 0 lower than the previous day. The implied volatity was 4.94, the open interest changed by 0 which decreased total open position to 0
On 12 Mar HINDZINC was trading at 583.00. The strike last trading price was 53.7, which was 0 lower than the previous day. The implied volatity was 0.75, the open interest changed by 0 which decreased total open position to 0
On 11 Mar HINDZINC was trading at 587.60. The strike last trading price was 53.7, which was 0 lower than the previous day. The implied volatity was 0.05, the open interest changed by 0 which decreased total open position to 0
On 10 Mar HINDZINC was trading at 589.95. The strike last trading price was 53.7, which was 0 lower than the previous day. The implied volatity was 0.23, the open interest changed by 0 which decreased total open position to 0
On 9 Mar HINDZINC was trading at 575.00. The strike last trading price was 53.7, which was 0 lower than the previous day. The implied volatity was 1.71, the open interest changed by 0 which decreased total open position to 0
On 6 Mar HINDZINC was trading at 586.85. The strike last trading price was 53.7, which was 0 lower than the previous day. The implied volatity was 0.05, the open interest changed by 0 which decreased total open position to 0
On 5 Mar HINDZINC was trading at 595.65. The strike last trading price was 53.7, 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 4 Mar HINDZINC was trading at 591.25. The strike last trading price was 53.7, 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 2 Mar HINDZINC was trading at 617.65. The strike last trading price was 53.7, 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 27 Feb HINDZINC was trading at 603.80. The strike last trading price was 53.7, 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 26 Feb HINDZINC was trading at 609.80. The strike last trading price was 53.7, 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 25 Feb HINDZINC was trading at 619.05. The strike last trading price was 53.7, 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 28-Apr-2026 (12d) 595 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 15 Apr | 580.50 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 562.55 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 564.60 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Apr | 558.50 | 44.55 | 0 | - | 0 | 0 | 0 |
| 8 Apr | 559.35 | 44.55 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 538.75 | 44.55 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 526.05 | 44.55 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 515.75 | 44.55 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 524.45 | 44.55 | 0 | - | 0 | 0 | 0 |
| 30 Mar | 502.15 | 44.55 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 509.70 | 44.55 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 517.70 | 44.55 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 497.05 | 44.55 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 487.65 | 44.55 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 514.75 | 44.55 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 506.15 | 44.55 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 537.60 | 44.55 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 546.35 | 44.55 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 533.85 | 44.55 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 551.95 | 44.55 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 583.00 | 44.55 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 587.60 | 44.55 | 0 | 0.12 | 0 | 0 | 0 |
| 10 Mar | 589.95 | 44.55 | 0 | 0.54 | 0 | 0 | 0 |
| 9 Mar | 575.00 | 44.55 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 586.85 | 44.55 | 0 | 0.1 | 0 | 0 | 0 |
| 5 Mar | 595.65 | 44.55 | 0 | 1.33 | 0 | 0 | 0 |
| 4 Mar | 591.25 | 44.55 | 0 | 0.71 | 0 | 0 | 0 |
| 2 Mar | 617.65 | 44.55 | 0 | 3.73 | 0 | 0 | 0 |
| 27 Feb | 603.80 | 44.55 | 0 | 2.37 | 0 | 0 | 0 |
| 26 Feb | 609.80 | 44.55 | 0 | 2.87 | 0 | 0 | 0 |
| 25 Feb | 619.05 | 44.55 | 0 | 3.94 | 0 | 0 | 0 |
For Hindustan Zinc Limited - strike price 595 expiring on 28APR2026
Delta for 595 PE is -
Historical price for 595 PE is as follows
On 15 Apr HINDZINC was trading at 580.50. 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 13 Apr HINDZINC was trading at 562.55. 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 10 Apr HINDZINC was trading at 564.60. 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 9 Apr HINDZINC was trading at 558.50. The strike last trading price was 44.55, 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 Apr HINDZINC was trading at 559.35. The strike last trading price was 44.55, 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 Apr HINDZINC was trading at 538.75. The strike last trading price was 44.55, 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 Apr HINDZINC was trading at 526.05. The strike last trading price was 44.55, 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 Apr HINDZINC was trading at 515.75. The strike last trading price was 44.55, 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 Apr HINDZINC was trading at 524.45. The strike last trading price was 44.55, 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 Mar HINDZINC was trading at 502.15. The strike last trading price was 44.55, 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 Mar HINDZINC was trading at 509.70. The strike last trading price was 44.55, 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 25 Mar HINDZINC was trading at 517.70. The strike last trading price was 44.55, 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 24 Mar HINDZINC was trading at 497.05. The strike last trading price was 44.55, 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 Mar HINDZINC was trading at 487.65. The strike last trading price was 44.55, 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 Mar HINDZINC was trading at 514.75. The strike last trading price was 44.55, 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 Mar HINDZINC was trading at 506.15. The strike last trading price was 44.55, 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 18 Mar HINDZINC was trading at 537.60. The strike last trading price was 44.55, 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 17 Mar HINDZINC was trading at 546.35. The strike last trading price was 44.55, 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 Mar HINDZINC was trading at 533.85. The strike last trading price was 44.55, 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 Mar HINDZINC was trading at 551.95. The strike last trading price was 44.55, 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 Mar HINDZINC was trading at 583.00. The strike last trading price was 44.55, 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 Mar HINDZINC was trading at 587.60. The strike last trading price was 44.55, which was 0 lower than the previous day. The implied volatity was 0.12, the open interest changed by 0 which decreased total open position to 0
On 10 Mar HINDZINC was trading at 589.95. The strike last trading price was 44.55, which was 0 lower than the previous day. The implied volatity was 0.54, the open interest changed by 0 which decreased total open position to 0
On 9 Mar HINDZINC was trading at 575.00. The strike last trading price was 44.55, 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 Mar HINDZINC was trading at 586.85. The strike last trading price was 44.55, which was 0 lower than the previous day. The implied volatity was 0.1, the open interest changed by 0 which decreased total open position to 0
On 5 Mar HINDZINC was trading at 595.65. The strike last trading price was 44.55, which was 0 lower than the previous day. The implied volatity was 1.33, 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 44.55, which was 0 lower than the previous day. The implied volatity was 0.71, the open interest changed by 0 which decreased total open position to 0
On 2 Mar HINDZINC was trading at 617.65. The strike last trading price was 44.55, which was 0 lower than the previous day. The implied volatity was 3.73, the open interest changed by 0 which decreased total open position to 0
On 27 Feb HINDZINC was trading at 603.80. The strike last trading price was 44.55, which was 0 lower than the previous day. The implied volatity was 2.37, the open interest changed by 0 which decreased total open position to 0
On 26 Feb HINDZINC was trading at 609.80. The strike last trading price was 44.55, which was 0 lower than the previous day. The implied volatity was 2.87, the open interest changed by 0 which decreased total open position to 0
On 25 Feb HINDZINC was trading at 619.05. The strike last trading price was 44.55, which was 0 lower than the previous day. The implied volatity was 3.94, the open interest changed by 0 which decreased total open position to 0
