Historical option data for HINDZINC
05 Jun 2026 04:10 PM IST
| HINDZINC 30-Jun-2026 (24d) 600 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.3
Vega: 0.01
Theta: -0.36
Gamma: 0.00708
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 5 Jun | 566.80 | 8.75 | -15.25 (-63.54%) | 32.58 | 5,347 | 1,088 | 1,598 | |||||||||
| 4 Jun | 603.85 | 24.2 | -4.8 (-16.55%) | 32.41 | 369 | 112 | 508 | |||||||||
| 3 Jun | 610.55 | 29.3 | -10.7 (-26.75%) | 34.18 | 223 | 24 | 395 | |||||||||
| 2 Jun | 625.10 | 40 | 0 (0.00%) | 34.59 | 92 | 14 | 371 | |||||||||
| 1 Jun | 626.25 | 39.95 | -6.05 (-13.15%) | 32.72 | 147 | 105 | 357 | |||||||||
| 29 May | 632.95 | 44.85 | -14.15 (-23.98%) | 33.68 | 112 | 27 | 250 | |||||||||
| 27 May | 648.85 | 58.75 | 1.75 (3.07%) | 30.98 | 212 | 108 | 211 | |||||||||
| 26 May | 647.40 | 57 | 9 (18.75%) | 29.43 | 95 | 23 | 102 | |||||||||
| 25 May | 634.50 | 48.9 | 0.9 (1.87%) | 33.5 | 52 | 13 | 78 | |||||||||
| 22 May | 632.25 | 47.5 | 0.5 (1.06%) | 32.51 | 13 | 4 | 65 | |||||||||
| 21 May | 628.05 | 46.8 | -0.2 (-0.43%) | 31.22 | 6 | 1 | 61 | |||||||||
| 20 May | 630.45 | 47 | -1 (-2.08%) | 31.88 | 11 | 6 | 60 | |||||||||
| 19 May | 632.60 | 48 | -4 (-7.69%) | 32.24 | 4 | -2 | 53 | |||||||||
| 18 May | 636.50 | 52.05 | -0.95 (-1.79%) | 31.99 | 20 | 8 | 55 | |||||||||
| 15 May | 637.80 | 52 | -24 (-31.58%) | 30.24 | 38 | 17 | 47 | |||||||||
| 14 May | 669.25 | 76 | -6 (-7.32%) | 31.26 | 9 | 0 | 31 | |||||||||
| 13 May | 667.10 | 82 | 23 (38.98%) | 0 | 62 | 0 | 31 | |||||||||
| 12 May | 641.90 | 60.8 | 7.8 (14.72%) | 0 | 36 | 11 | 28 | |||||||||
| 11 May | 629.10 | 52.95 | -2.05 (-3.73%) | 0 | 1 | -1 | 17 | |||||||||
| 8 May | 635.10 | 54.55 | -0.6 (-1.09%) | 30.36 | 3 | 1 | 18 | |||||||||
| 7 May | 636.55 | 55.15 | -3.35 (-5.73%) | 31.35 | 7 | -2 | 17 | |||||||||
| 6 May | 634.60 | 58.5 | 17.5 (42.68%) | 36.48 | 25 | -6 | 18 | |||||||||
| 5 May | 611.25 | 41 | 4.2 (11.41%) | 34.1 | 21 | 10 | 23 | |||||||||
| 4 May | 605.55 | 36.8 | 2.3 (6.67%) | 34.76 | 18 | 12 | 13 | |||||||||
| 30 Apr | 595.95 | 34.5 | 12.45 (56.46%) | 34.69 | 1 | 0 | 0 | |||||||||
| 29 Apr | 613.05 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Apr | 616.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 580.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 562.55 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 564.60 | 0 | 0 (0.00%) | 2.41 | 0 | 0 | 0 | |||||||||
| 9 Apr | 558.50 | 0 | 0 (0.00%) | 2.89 | 0 | 0 | 0 | |||||||||
| 8 Apr | 559.35 | 0 | 0 (0.00%) | 2.55 | 0 | 0 | 0 | |||||||||
| 7 Apr | 538.75 | 0 | 0 (0.00%) | 5.05 | 0 | 0 | 0 | |||||||||
| 6 Apr | 526.05 | 0 | 0 (0.00%) | 6.05 | 0 | 0 | 0 | |||||||||
| 2 Apr | 515.75 | 0 | 0 (0.00%) | 7 | 0 | 0 | 0 | |||||||||
For Hindustan Zinc Limited - strike price 600 expiring on 30JUN2026
Delta for 600 CE is 0.3
Historical price for 600 CE is as follows
On 5 Jun HINDZINC was trading at 566.80. The strike last trading price was 8.75, which was -15.25 lower than the previous day. The implied volatity was 32.58, the open interest changed by 1088 which increased total open position to 1598
On 4 Jun HINDZINC was trading at 603.85. The strike last trading price was 24.2, which was -4.8 lower than the previous day. The implied volatity was 32.41, the open interest changed by 112 which increased total open position to 508
On 3 Jun HINDZINC was trading at 610.55. The strike last trading price was 29.3, which was -10.7 lower than the previous day. The implied volatity was 34.18, the open interest changed by 24 which increased total open position to 395
On 2 Jun HINDZINC was trading at 625.10. The strike last trading price was 40, which was 0 lower than the previous day. The implied volatity was 34.59, the open interest changed by 14 which increased total open position to 371
On 1 Jun HINDZINC was trading at 626.25. The strike last trading price was 39.95, which was -6.05 lower than the previous day. The implied volatity was 32.72, the open interest changed by 105 which increased total open position to 357
On 29 May HINDZINC was trading at 632.95. The strike last trading price was 44.85, which was -14.15 lower than the previous day. The implied volatity was 33.68, the open interest changed by 27 which increased total open position to 250
On 27 May HINDZINC was trading at 648.85. The strike last trading price was 58.75, which was 1.75 higher than the previous day. The implied volatity was 30.98, the open interest changed by 108 which increased total open position to 211
On 26 May HINDZINC was trading at 647.40. The strike last trading price was 57, which was 9 higher than the previous day. The implied volatity was 29.43, the open interest changed by 23 which increased total open position to 102
On 25 May HINDZINC was trading at 634.50. The strike last trading price was 48.9, which was 0.9 higher than the previous day. The implied volatity was 33.5, the open interest changed by 13 which increased total open position to 78
On 22 May HINDZINC was trading at 632.25. The strike last trading price was 47.5, which was 0.5 higher than the previous day. The implied volatity was 32.51, the open interest changed by 4 which increased total open position to 65
On 21 May HINDZINC was trading at 628.05. The strike last trading price was 46.8, which was -0.2 lower than the previous day. The implied volatity was 31.22, the open interest changed by 1 which increased total open position to 61
On 20 May HINDZINC was trading at 630.45. The strike last trading price was 47, which was -1 lower than the previous day. The implied volatity was 31.88, the open interest changed by 6 which increased total open position to 60
On 19 May HINDZINC was trading at 632.60. The strike last trading price was 48, which was -4 lower than the previous day. The implied volatity was 32.24, the open interest changed by -2 which decreased total open position to 53
On 18 May HINDZINC was trading at 636.50. The strike last trading price was 52.05, which was -0.95 lower than the previous day. The implied volatity was 31.99, the open interest changed by 8 which increased total open position to 55
On 15 May HINDZINC was trading at 637.80. The strike last trading price was 52, which was -24 lower than the previous day. The implied volatity was 30.24, the open interest changed by 17 which increased total open position to 47
On 14 May HINDZINC was trading at 669.25. The strike last trading price was 76, which was -6 lower than the previous day. The implied volatity was 31.26, the open interest changed by 0 which decreased total open position to 31
On 13 May HINDZINC was trading at 667.10. The strike last trading price was 82, which was 23 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 31
On 12 May HINDZINC was trading at 641.90. The strike last trading price was 60.8, which was 7.8 higher than the previous day. The implied volatity was 0, the open interest changed by 11 which increased total open position to 28
On 11 May HINDZINC was trading at 629.10. The strike last trading price was 52.95, which was -2.05 lower than the previous day. The implied volatity was 0, the open interest changed by -1 which decreased total open position to 17
On 8 May HINDZINC was trading at 635.10. The strike last trading price was 54.55, which was -0.6 lower than the previous day. The implied volatity was 30.36, the open interest changed by 1 which increased total open position to 18
On 7 May HINDZINC was trading at 636.55. The strike last trading price was 55.15, which was -3.35 lower than the previous day. The implied volatity was 31.35, the open interest changed by -2 which decreased total open position to 17
On 6 May HINDZINC was trading at 634.60. The strike last trading price was 58.5, which was 17.5 higher than the previous day. The implied volatity was 36.48, the open interest changed by -6 which decreased total open position to 18
On 5 May HINDZINC was trading at 611.25. The strike last trading price was 41, which was 4.2 higher than the previous day. The implied volatity was 34.1, the open interest changed by 10 which increased total open position to 23
On 4 May HINDZINC was trading at 605.55. The strike last trading price was 36.8, which was 2.3 higher than the previous day. The implied volatity was 34.76, the open interest changed by 12 which increased total open position to 13
On 30 Apr HINDZINC was trading at 595.95. The strike last trading price was 34.5, which was 12.45 higher than the previous day. The implied volatity was 34.69, the open interest changed by 0 which decreased total open position to 0
On 29 Apr HINDZINC was trading at 613.05. 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 Apr HINDZINC was trading at 616.10. 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 Apr HINDZINC was trading at 580.50. The strike last trading price was -, which was - 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 2.41, 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 0, which was 0 lower than the previous day. The implied volatity was 2.89, 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 0, which was 0 lower than the previous day. The implied volatity was 2.55, 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 0, which was 0 lower than the previous day. The implied volatity was 5.05, 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 0, which was 0 lower than the previous day. The implied volatity was 6.05, 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 0, which was 0 lower than the previous day. The implied volatity was 7, the open interest changed by 0 which decreased total open position to 0
| HINDZINC 30-Jun-2026 (24d) 600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.71
Vega: 0.01
Theta: -0.25
Gamma: 0.00729
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 5 Jun | 566.80 | 36.95 | 21.25 (135.35%) | 31.19 | 3,730 | -38 | 1,201 |
| 4 Jun | 603.85 | 15.5 | 2.45 (18.77%) | 28.77 | 1,350 | -38 | 1,238 |
| 3 Jun | 610.55 | 13.2 | 4.85 (58.08%) | 28.68 | 1,315 | -102 | 1,277 |
| 2 Jun | 625.10 | 8.2 | -0.1 (-1.20%) | 27.94 | 1,758 | 54 | 1,379 |
| 1 Jun | 626.25 | 8.3 | 1.15 (16.08%) | 28.09 | 365 | 10 | 1,324 |
| 29 May | 632.95 | 7.2 | 2.65 (58.24%) | 28.19 | 489 | -6 | 1,314 |
| 27 May | 648.85 | 4.35 | -1.7 (-28.10%) | 27.58 | 805 | 131 | 1,337 |
| 26 May | 647.40 | 6.3 | -1.9 (-23.17%) | 30.4 | 1,231 | -22 | 1,206 |
| 25 May | 634.50 | 8.05 | -2 (-19.90%) | 28.53 | 321 | 1 | 1,227 |
| 22 May | 632.25 | 10.15 | -0.45 (-4.25%) | 29.77 | 364 | -39 | 1,225 |
| 21 May | 628.05 | 11 | 0.15 (1.38%) | 28.96 | 247 | 21 | 1,266 |
| 20 May | 630.45 | 10.65 | -0.3 (-2.74%) | 29.44 | 357 | -39 | 1,244 |
| 19 May | 632.60 | 11.1 | 0.35 (3.26%) | 30 | 180 | 6 | 1,279 |
| 18 May | 636.50 | 10.8 | -0.25 (-2.26%) | 30.86 | 417 | 41 | 1,272 |
| 15 May | 637.80 | 11.45 | 5.85 (104.46%) | 31.38 | 1,199 | 631 | 1,224 |
| 14 May | 669.25 | 5.75 | -0.45 (-7.26%) | 31.7 | 159 | 9 | 595 |
| 13 May | 667.10 | 6.2 | -5.15 (-45.37%) | 31.62 | 875 | 416 | 584 |
| 12 May | 641.90 | 10.9 | -3.75 (-25.60%) | 0 | 403 | 15 | 169 |
| 11 May | 629.10 | 14.9 | 1.9 (14.62%) | 0 | 73 | 1 | 154 |
| 8 May | 635.10 | 13 | 0.2 (1.56%) | 30.42 | 62 | -2 | 154 |
| 7 May | 636.55 | 13.05 | -1.5 (-10.31%) | 30.33 | 135 | 31 | 155 |
| 6 May | 634.60 | 14.1 | -9.25 (-39.61%) | 31.54 | 184 | 97 | 124 |
| 5 May | 611.25 | 23.5 | -3.6 (-13.28%) | 32.78 | 16 | 11 | 28 |
| 4 May | 605.55 | 27.1 | -82.05 (-75.17%) | 34.13 | 17 | 16 | 16 |
| 30 Apr | 595.95 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 613.05 | 0 | 0 | - | 0 | 0 | 0 |
| 28 Apr | 616.10 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 580.50 | - | - | - | 0 | 0 | 0 |
| 13 Apr | 562.55 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 564.60 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 558.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 559.35 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 538.75 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 526.05 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 515.75 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Hindustan Zinc Limited - strike price 600 expiring on 30JUN2026
Delta for 600 PE is -0.71
Historical price for 600 PE is as follows
On 5 Jun HINDZINC was trading at 566.80. The strike last trading price was 36.95, which was 21.25 higher than the previous day. The implied volatity was 31.19, the open interest changed by -38 which decreased total open position to 1201
On 4 Jun HINDZINC was trading at 603.85. The strike last trading price was 15.5, which was 2.45 higher than the previous day. The implied volatity was 28.77, the open interest changed by -38 which decreased total open position to 1238
On 3 Jun HINDZINC was trading at 610.55. The strike last trading price was 13.2, which was 4.85 higher than the previous day. The implied volatity was 28.68, the open interest changed by -102 which decreased total open position to 1277
On 2 Jun HINDZINC was trading at 625.10. The strike last trading price was 8.2, which was -0.1 lower than the previous day. The implied volatity was 27.94, the open interest changed by 54 which increased total open position to 1379
On 1 Jun HINDZINC was trading at 626.25. The strike last trading price was 8.3, which was 1.15 higher than the previous day. The implied volatity was 28.09, the open interest changed by 10 which increased total open position to 1324
On 29 May HINDZINC was trading at 632.95. The strike last trading price was 7.2, which was 2.65 higher than the previous day. The implied volatity was 28.19, the open interest changed by -6 which decreased total open position to 1314
On 27 May HINDZINC was trading at 648.85. The strike last trading price was 4.35, which was -1.7 lower than the previous day. The implied volatity was 27.58, the open interest changed by 131 which increased total open position to 1337
On 26 May HINDZINC was trading at 647.40. The strike last trading price was 6.3, which was -1.9 lower than the previous day. The implied volatity was 30.4, the open interest changed by -22 which decreased total open position to 1206
On 25 May HINDZINC was trading at 634.50. The strike last trading price was 8.05, which was -2 lower than the previous day. The implied volatity was 28.53, the open interest changed by 1 which increased total open position to 1227
On 22 May HINDZINC was trading at 632.25. The strike last trading price was 10.15, which was -0.45 lower than the previous day. The implied volatity was 29.77, the open interest changed by -39 which decreased total open position to 1225
On 21 May HINDZINC was trading at 628.05. The strike last trading price was 11, which was 0.15 higher than the previous day. The implied volatity was 28.96, the open interest changed by 21 which increased total open position to 1266
On 20 May HINDZINC was trading at 630.45. The strike last trading price was 10.65, which was -0.3 lower than the previous day. The implied volatity was 29.44, the open interest changed by -39 which decreased total open position to 1244
On 19 May HINDZINC was trading at 632.60. The strike last trading price was 11.1, which was 0.35 higher than the previous day. The implied volatity was 30, the open interest changed by 6 which increased total open position to 1279
On 18 May HINDZINC was trading at 636.50. The strike last trading price was 10.8, which was -0.25 lower than the previous day. The implied volatity was 30.86, the open interest changed by 41 which increased total open position to 1272
On 15 May HINDZINC was trading at 637.80. The strike last trading price was 11.45, which was 5.85 higher than the previous day. The implied volatity was 31.38, the open interest changed by 631 which increased total open position to 1224
On 14 May HINDZINC was trading at 669.25. The strike last trading price was 5.75, which was -0.45 lower than the previous day. The implied volatity was 31.7, the open interest changed by 9 which increased total open position to 595
On 13 May HINDZINC was trading at 667.10. The strike last trading price was 6.2, which was -5.15 lower than the previous day. The implied volatity was 31.62, the open interest changed by 416 which increased total open position to 584
On 12 May HINDZINC was trading at 641.90. The strike last trading price was 10.9, which was -3.75 lower than the previous day. The implied volatity was 0, the open interest changed by 15 which increased total open position to 169
On 11 May HINDZINC was trading at 629.10. The strike last trading price was 14.9, which was 1.9 higher than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 154
On 8 May HINDZINC was trading at 635.10. The strike last trading price was 13, which was 0.2 higher than the previous day. The implied volatity was 30.42, the open interest changed by -2 which decreased total open position to 154
On 7 May HINDZINC was trading at 636.55. The strike last trading price was 13.05, which was -1.5 lower than the previous day. The implied volatity was 30.33, the open interest changed by 31 which increased total open position to 155
On 6 May HINDZINC was trading at 634.60. The strike last trading price was 14.1, which was -9.25 lower than the previous day. The implied volatity was 31.54, the open interest changed by 97 which increased total open position to 124
On 5 May HINDZINC was trading at 611.25. The strike last trading price was 23.5, which was -3.6 lower than the previous day. The implied volatity was 32.78, the open interest changed by 11 which increased total open position to 28
On 4 May HINDZINC was trading at 605.55. The strike last trading price was 27.1, which was -82.05 lower than the previous day. The implied volatity was 34.13, the open interest changed by 16 which increased total open position to 16
On 30 Apr HINDZINC was trading at 595.95. 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 Apr HINDZINC was trading at 613.05. 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 Apr HINDZINC was trading at 616.10. 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 Apr HINDZINC was trading at 580.50. The strike last trading price was -, which was - 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 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 8 Apr HINDZINC was trading at 559.35. 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 7 Apr HINDZINC was trading at 538.75. 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 6 Apr HINDZINC was trading at 526.05. 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 Apr HINDZINC was trading at 515.75. 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
