HINDZINC
Hindustan Zinc Limited
Historical option data for HINDZINC
29 Apr 2026 10:07 AM IST
| HINDZINC 26-May-2026 (27d) 600 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.67
Vega: 0.01
Theta: -0.31
Gamma: 0.00859
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 Apr | 613.75 | 26.2 | -2.3500000000000014 | 25.12 | 423 | 13 | 1,675 | |||||||||
| 28 Apr | 616.10 | 29.05 | -8.400000000000002 | 26.04 | 1,674 | -252 | 1,651 | |||||||||
| 27 Apr | 628.00 | 37.25 | 16 | 24.42 | 4,975 | -748 | 1,916 | |||||||||
| 24 Apr | 588.50 | 20.7 | -4.050000000000001 | 34.58 | 5,274 | 1,274 | 2,673 | |||||||||
| 23 Apr | 592.10 | 25.25 | -6.100000000000001 | 38.29 | 887 | 313 | 1,398 | |||||||||
| 22 Apr | 604.75 | 31.95 | 8.75 | 37.71 | 1,490 | 222 | 1,084 | |||||||||
|
|
||||||||||||||||
| 21 Apr | 588.50 | 22.9 | -2 | 37.04 | 335 | 44 | 862 | |||||||||
| 20 Apr | 590.30 | 24.65 | -2.25 | 38.01 | 545 | 29 | 815 | |||||||||
| 17 Apr | 592.30 | 26.5 | -2.75 | 36.32 | 603 | 198 | 789 | |||||||||
| 16 Apr | 592.50 | 28.95 | 5.550000000000001 | 39.41 | 697 | 287 | 591 | |||||||||
| 15 Apr | 580.50 | 23.3 | 6.699999999999999 | 39.21 | 330 | 155 | 302 | |||||||||
| 13 Apr | 562.55 | 15.75 | -1.25 | 37.45 | 71 | 51 | 148 | |||||||||
| 10 Apr | 564.60 | 17.4 | 1.6999999999999993 | 36.73 | 108 | 52 | 96 | |||||||||
| 9 Apr | 558.50 | 15.8 | -0.65 | 36.32 | 57 | 24 | 43 | |||||||||
| 8 Apr | 559.35 | 16.7 | 6.2 | 36.68 | 30 | 15 | 19 | |||||||||
| 7 Apr | 538.75 | 11 | -51.6 | 37.16 | 4 | 2 | 2 | |||||||||
| 6 Apr | 526.05 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 515.75 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 524.45 | - | - | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 502.15 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 509.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 517.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 497.05 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 487.65 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 514.75 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 506.15 | - | - | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 537.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 546.35 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 533.85 | 62.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 551.95 | 62.6 | 0 | 3.77 | 0 | 0 | 0 | |||||||||
| 12 Mar | 583.00 | 0 | 0 | 0.62 | 0 | 0 | 0 | |||||||||
| 11 Mar | 587.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 589.95 | 0 | 0 | 0.24 | 0 | 0 | 0 | |||||||||
| 9 Mar | 575.00 | 0 | 0 | 1.43 | 0 | 0 | 0 | |||||||||
| 6 Mar | 586.85 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 595.65 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 591.25 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 617.65 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 603.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Hindustan Zinc Limited - strike price 600 expiring on 26MAY2026
Delta for 600 CE is 0.67
Historical price for 600 CE is as follows
On 29 Apr HINDZINC was trading at 613.75. The strike last trading price was 26.2, which was -2.3500000000000014 lower than the previous day. The implied volatity was 25.12, the open interest changed by 13 which increased total open position to 1675
On 28 Apr HINDZINC was trading at 616.10. The strike last trading price was 29.05, which was -8.400000000000002 lower than the previous day. The implied volatity was 26.04, the open interest changed by -252 which decreased total open position to 1651
On 27 Apr HINDZINC was trading at 628.00. The strike last trading price was 37.25, which was 16 higher than the previous day. The implied volatity was 24.42, the open interest changed by -748 which decreased total open position to 1916
On 24 Apr HINDZINC was trading at 588.50. The strike last trading price was 20.7, which was -4.050000000000001 lower than the previous day. The implied volatity was 34.58, the open interest changed by 1274 which increased total open position to 2673
On 23 Apr HINDZINC was trading at 592.10. The strike last trading price was 25.25, which was -6.100000000000001 lower than the previous day. The implied volatity was 38.29, the open interest changed by 313 which increased total open position to 1398
On 22 Apr HINDZINC was trading at 604.75. The strike last trading price was 31.95, which was 8.75 higher than the previous day. The implied volatity was 37.71, the open interest changed by 222 which increased total open position to 1084
On 21 Apr HINDZINC was trading at 588.50. The strike last trading price was 22.9, which was -2 lower than the previous day. The implied volatity was 37.04, the open interest changed by 44 which increased total open position to 862
On 20 Apr HINDZINC was trading at 590.30. The strike last trading price was 24.65, which was -2.25 lower than the previous day. The implied volatity was 38.01, the open interest changed by 29 which increased total open position to 815
On 17 Apr HINDZINC was trading at 592.30. The strike last trading price was 26.5, which was -2.75 lower than the previous day. The implied volatity was 36.32, the open interest changed by 198 which increased total open position to 789
On 16 Apr HINDZINC was trading at 592.50. The strike last trading price was 28.95, which was 5.550000000000001 higher than the previous day. The implied volatity was 39.41, the open interest changed by 287 which increased total open position to 591
On 15 Apr HINDZINC was trading at 580.50. The strike last trading price was 23.3, which was 6.699999999999999 higher than the previous day. The implied volatity was 39.21, the open interest changed by 155 which increased total open position to 302
On 13 Apr HINDZINC was trading at 562.55. The strike last trading price was 15.75, which was -1.25 lower than the previous day. The implied volatity was 37.45, the open interest changed by 51 which increased total open position to 148
On 10 Apr HINDZINC was trading at 564.60. The strike last trading price was 17.4, which was 1.6999999999999993 higher than the previous day. The implied volatity was 36.73, the open interest changed by 52 which increased total open position to 96
On 9 Apr HINDZINC was trading at 558.50. The strike last trading price was 15.8, which was -0.65 lower than the previous day. The implied volatity was 36.32, the open interest changed by 24 which increased total open position to 43
On 8 Apr HINDZINC was trading at 559.35. The strike last trading price was 16.7, which was 6.2 higher than the previous day. The implied volatity was 36.68, the open interest changed by 15 which increased total open position to 19
On 7 Apr HINDZINC was trading at 538.75. The strike last trading price was 11, which was -51.6 lower than the previous day. The implied volatity was 37.16, the open interest changed by 2 which increased total open position to 2
On 6 Apr HINDZINC was trading at 526.05. 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 2 Apr HINDZINC was trading at 515.75. 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 1 Apr HINDZINC was trading at 524.45. 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 30 Mar HINDZINC was trading at 502.15. 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 27 Mar HINDZINC was trading at 509.70. 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 25 Mar HINDZINC was trading at 517.70. 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 24 Mar HINDZINC was trading at 497.05. 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 23 Mar HINDZINC was trading at 487.65. 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 20 Mar HINDZINC was trading at 514.75. 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 19 Mar HINDZINC was trading at 506.15. 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 18 Mar HINDZINC was trading at 537.60. 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 17 Mar HINDZINC was trading at 546.35. 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 16 Mar HINDZINC was trading at 533.85. The strike last trading price was 62.6, 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 62.6, which was 0 lower than the previous day. The implied volatity was 3.77, 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 0, which was 0 lower than the previous day. The implied volatity was 0.62, 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 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 Mar HINDZINC was trading at 589.95. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.24, 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 0, which was 0 lower than the previous day. The implied volatity was 1.43, 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 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 5 Mar HINDZINC was trading at 595.65. 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 4 Mar HINDZINC was trading at 591.25. 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 Mar HINDZINC was trading at 617.65. 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 27 Feb HINDZINC was trading at 603.80. 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 26-May-2026 (27d) 600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.39
Vega: 0.01
Theta: -0.44
Gamma: 0.00533
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 Apr | 613.75 | 20.8 | 1.0500000000000007 | 42.53 | 433 | 153 | 1,293 |
| 28 Apr | 616.10 | 20.1 | 2.150000000000002 | 42.45 | 1,047 | -67 | 1,133 |
| 27 Apr | 628.00 | 18.1 | -20.699999999999996 | 45.35 | 1,662 | 159 | 1,211 |
| 24 Apr | 588.50 | 39.55 | 6.25 | 49.5 | 585 | 265 | 1,051 |
| 23 Apr | 592.10 | 34.05 | 8.749999999999996 | 44.32 | 221 | 67 | 785 |
| 22 Apr | 604.75 | 25.2 | -4.650000000000002 | 39.56 | 607 | -86 | 712 |
| 21 Apr | 588.50 | 30.3 | -0.75 | 34.69 | 185 | 130 | 798 |
| 20 Apr | 590.30 | 31 | 1.4499999999999993 | 37.4 | 327 | 133 | 667 |
| 17 Apr | 592.30 | 29.2 | -1.4499999999999993 | 35.15 | 288 | 171 | 534 |
| 16 Apr | 592.50 | 31 | -6.100000000000001 | 37.1 | 262 | 222 | 366 |
| 15 Apr | 580.50 | 37.1 | -12.049999999999997 | 36.88 | 175 | 126 | 142 |
| 13 Apr | 562.55 | 49.15 | -2.8999999999999986 | 37.15 | 2 | 1 | 15 |
| 10 Apr | 564.60 | 52.05 | -0.9500000000000028 | 36.06 | 9 | -1 | 13 |
| 9 Apr | 558.50 | 53 | -0.55 | 40.18 | 7 | 4 | 11 |
| 8 Apr | 559.35 | 53.45 | -28.15 | 41.18 | 7 | 4 | 8 |
| 7 Apr | 538.75 | 81.6 | 26.25 | 61 | 4 | 3 | 3 |
| 6 Apr | 526.05 | - | - | - | 0 | 0 | 0 |
| 2 Apr | 515.75 | - | - | - | 0 | 0 | 0 |
| 1 Apr | 524.45 | - | - | - | 0 | 0 | 0 |
| 30 Mar | 502.15 | - | - | - | 0 | 0 | 0 |
| 27 Mar | 509.70 | - | - | - | 0 | 0 | 0 |
| 25 Mar | 517.70 | - | - | - | 0 | 0 | 0 |
| 24 Mar | 497.05 | - | - | - | 0 | 0 | 0 |
| 23 Mar | 487.65 | - | - | - | 0 | 0 | 0 |
| 20 Mar | 514.75 | - | - | - | 0 | 0 | 0 |
| 19 Mar | 506.15 | - | - | - | 0 | 0 | 0 |
| 18 Mar | 537.60 | - | - | - | 0 | 0 | 0 |
| 17 Mar | 546.35 | - | - | - | 0 | 0 | 0 |
| 16 Mar | 533.85 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 551.95 | 0 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 583.00 | 0 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 587.60 | 0 | 0 | 0.17 | 0 | 0 | 0 |
| 10 Mar | 589.95 | 0 | 0 | 0.16 | 0 | 0 | 0 |
| 9 Mar | 575.00 | 0 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 586.85 | 0 | 0 | 0.18 | 0 | 0 | 0 |
| 5 Mar | 595.65 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 591.25 | 0 | 0 | 0.59 | 0 | 0 | 0 |
| 2 Mar | 617.65 | 0 | 0 | 3.1 | 0 | 0 | 0 |
| 27 Feb | 603.80 | 0 | 0 | 1.97 | 0 | 0 | 0 |
For Hindustan Zinc Limited - strike price 600 expiring on 26MAY2026
Delta for 600 PE is -0.39
Historical price for 600 PE is as follows
On 29 Apr HINDZINC was trading at 613.75. The strike last trading price was 20.8, which was 1.0500000000000007 higher than the previous day. The implied volatity was 42.53, the open interest changed by 153 which increased total open position to 1293
On 28 Apr HINDZINC was trading at 616.10. The strike last trading price was 20.1, which was 2.150000000000002 higher than the previous day. The implied volatity was 42.45, the open interest changed by -67 which decreased total open position to 1133
On 27 Apr HINDZINC was trading at 628.00. The strike last trading price was 18.1, which was -20.699999999999996 lower than the previous day. The implied volatity was 45.35, the open interest changed by 159 which increased total open position to 1211
On 24 Apr HINDZINC was trading at 588.50. The strike last trading price was 39.55, which was 6.25 higher than the previous day. The implied volatity was 49.5, the open interest changed by 265 which increased total open position to 1051
On 23 Apr HINDZINC was trading at 592.10. The strike last trading price was 34.05, which was 8.749999999999996 higher than the previous day. The implied volatity was 44.32, the open interest changed by 67 which increased total open position to 785
On 22 Apr HINDZINC was trading at 604.75. The strike last trading price was 25.2, which was -4.650000000000002 lower than the previous day. The implied volatity was 39.56, the open interest changed by -86 which decreased total open position to 712
On 21 Apr HINDZINC was trading at 588.50. The strike last trading price was 30.3, which was -0.75 lower than the previous day. The implied volatity was 34.69, the open interest changed by 130 which increased total open position to 798
On 20 Apr HINDZINC was trading at 590.30. The strike last trading price was 31, which was 1.4499999999999993 higher than the previous day. The implied volatity was 37.4, the open interest changed by 133 which increased total open position to 667
On 17 Apr HINDZINC was trading at 592.30. The strike last trading price was 29.2, which was -1.4499999999999993 lower than the previous day. The implied volatity was 35.15, the open interest changed by 171 which increased total open position to 534
On 16 Apr HINDZINC was trading at 592.50. The strike last trading price was 31, which was -6.100000000000001 lower than the previous day. The implied volatity was 37.1, the open interest changed by 222 which increased total open position to 366
On 15 Apr HINDZINC was trading at 580.50. The strike last trading price was 37.1, which was -12.049999999999997 lower than the previous day. The implied volatity was 36.88, the open interest changed by 126 which increased total open position to 142
On 13 Apr HINDZINC was trading at 562.55. The strike last trading price was 49.15, which was -2.8999999999999986 lower than the previous day. The implied volatity was 37.15, the open interest changed by 1 which increased total open position to 15
On 10 Apr HINDZINC was trading at 564.60. The strike last trading price was 52.05, which was -0.9500000000000028 lower than the previous day. The implied volatity was 36.06, the open interest changed by -1 which decreased total open position to 13
On 9 Apr HINDZINC was trading at 558.50. The strike last trading price was 53, which was -0.55 lower than the previous day. The implied volatity was 40.18, the open interest changed by 4 which increased total open position to 11
On 8 Apr HINDZINC was trading at 559.35. The strike last trading price was 53.45, which was -28.15 lower than the previous day. The implied volatity was 41.18, the open interest changed by 4 which increased total open position to 8
On 7 Apr HINDZINC was trading at 538.75. The strike last trading price was 81.6, which was 26.25 higher than the previous day. The implied volatity was 61, the open interest changed by 3 which increased total open position to 3
On 6 Apr HINDZINC was trading at 526.05. 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 2 Apr HINDZINC was trading at 515.75. 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 1 Apr HINDZINC was trading at 524.45. 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 30 Mar HINDZINC was trading at 502.15. 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 27 Mar HINDZINC was trading at 509.70. 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 25 Mar HINDZINC was trading at 517.70. 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 24 Mar HINDZINC was trading at 497.05. 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 23 Mar HINDZINC was trading at 487.65. 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 20 Mar HINDZINC was trading at 514.75. 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 19 Mar HINDZINC was trading at 506.15. 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 18 Mar HINDZINC was trading at 537.60. 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 17 Mar HINDZINC was trading at 546.35. 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 16 Mar HINDZINC was trading at 533.85. 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 13 Mar HINDZINC was trading at 551.95. 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 12 Mar HINDZINC was trading at 583.00. 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 11 Mar HINDZINC was trading at 587.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.17, 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 0, which was 0 lower than the previous day. The implied volatity was 0.16, 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 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 Mar HINDZINC was trading at 586.85. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.18, 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 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 4 Mar HINDZINC was trading at 591.25. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.59, 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 0, which was 0 lower than the previous day. The implied volatity was 3.1, 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 0, which was 0 lower than the previous day. The implied volatity was 1.97, the open interest changed by 0 which decreased total open position to 0
