HINDZINC
Hindustan Zinc Limited
Historical option data for HINDZINC
06 Mar 2026 04:13 PM IST
| HINDZINC 30-MAR-2026 605 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.42
Vega: 0.59
Theta: -0.52
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 6 Mar | 586.85 | 16.35 | -3 | 37.37 | 429 | -35 | 379 | |||||||||
| 5 Mar | 595.65 | 19.55 | -1.05 | 35.41 | 2,515 | 170 | 415 | |||||||||
| 4 Mar | 591.25 | 20.6 | -12.15 | 39.67 | 861 | -1 | 247 | |||||||||
| 2 Mar | 617.65 | 33 | 8.2 | 35.36 | 852 | -17 | 249 | |||||||||
| 27 Feb | 603.80 | 24.95 | -3.3 | 32.32 | 158 | -13 | 267 | |||||||||
| 26 Feb | 609.80 | 28.95 | -5.85 | 32.84 | 417 | 64 | 276 | |||||||||
| 25 Feb | 619.05 | 35.3 | 9.95 | 32.4 | 977 | -51 | 213 | |||||||||
| 24 Feb | 597.35 | 25.75 | 2.45 | 35.15 | 350 | -14 | 263 | |||||||||
| 23 Feb | 590.85 | 23.4 | 1.85 | 36.69 | 430 | 263 | 278 | |||||||||
| 20 Feb | 589.35 | 21.3 | 0.8 | 35.29 | 15 | -4 | 16 | |||||||||
| 19 Feb | 584.10 | 20 | -0.9 | 34.44 | 29 | 9 | 21 | |||||||||
| 18 Feb | 585.25 | 20.9 | -1 | 34.5 | 11 | 7 | 10 | |||||||||
| 17 Feb | 581.10 | 21.9 | -7.1 | 37.4 | 3 | 1 | 4 | |||||||||
| 16 Feb | 594.10 | 29 | -1 | 38.14 | 4 | 0 | 3 | |||||||||
| 13 Feb | 592.85 | 30 | -16.8 | 38.64 | 3 | 0 | 1 | |||||||||
| 12 Feb | 623.70 | 46.8 | -91 | - | 0 | 0 | 1 | |||||||||
| 11 Feb | 628.55 | 46.8 | -91 | - | 0 | 0 | 1 | |||||||||
| 10 Feb | 617.70 | 46.8 | -91 | - | 0 | 0 | 1 | |||||||||
| 9 Feb | 629.10 | 46.8 | -91 | - | 0 | 0 | 1 | |||||||||
| 6 Feb | 608.95 | 46.8 | -91 | 45.81 | 1 | 0 | 0 | |||||||||
| 5 Feb | 610.80 | 137.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 639.25 | 137.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 628.25 | 137.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 610.10 | 137.8 | 0 | 0.09 | 0 | 0 | 0 | |||||||||
| 1 Feb | 570.10 | 137.8 | 0 | 3.4 | 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 605 expiring on 30MAR2026
Delta for 605 CE is 0.42
Historical price for 605 CE is as follows
On 6 Mar HINDZINC was trading at 586.85. The strike last trading price was 16.35, which was -3 lower than the previous day. The implied volatity was 37.37, the open interest changed by -35 which decreased total open position to 379
On 5 Mar HINDZINC was trading at 595.65. The strike last trading price was 19.55, which was -1.05 lower than the previous day. The implied volatity was 35.41, the open interest changed by 170 which increased total open position to 415
On 4 Mar HINDZINC was trading at 591.25. The strike last trading price was 20.6, which was -12.15 lower than the previous day. The implied volatity was 39.67, the open interest changed by -1 which decreased total open position to 247
On 2 Mar HINDZINC was trading at 617.65. The strike last trading price was 33, which was 8.2 higher than the previous day. The implied volatity was 35.36, the open interest changed by -17 which decreased total open position to 249
On 27 Feb HINDZINC was trading at 603.80. The strike last trading price was 24.95, which was -3.3 lower than the previous day. The implied volatity was 32.32, the open interest changed by -13 which decreased total open position to 267
On 26 Feb HINDZINC was trading at 609.80. The strike last trading price was 28.95, which was -5.85 lower than the previous day. The implied volatity was 32.84, the open interest changed by 64 which increased total open position to 276
On 25 Feb HINDZINC was trading at 619.05. The strike last trading price was 35.3, which was 9.95 higher than the previous day. The implied volatity was 32.4, the open interest changed by -51 which decreased total open position to 213
On 24 Feb HINDZINC was trading at 597.35. The strike last trading price was 25.75, which was 2.45 higher than the previous day. The implied volatity was 35.15, the open interest changed by -14 which decreased total open position to 263
On 23 Feb HINDZINC was trading at 590.85. The strike last trading price was 23.4, which was 1.85 higher than the previous day. The implied volatity was 36.69, the open interest changed by 263 which increased total open position to 278
On 20 Feb HINDZINC was trading at 589.35. The strike last trading price was 21.3, which was 0.8 higher than the previous day. The implied volatity was 35.29, the open interest changed by -4 which decreased total open position to 16
On 19 Feb HINDZINC was trading at 584.10. The strike last trading price was 20, which was -0.9 lower than the previous day. The implied volatity was 34.44, the open interest changed by 9 which increased total open position to 21
On 18 Feb HINDZINC was trading at 585.25. The strike last trading price was 20.9, which was -1 lower than the previous day. The implied volatity was 34.5, the open interest changed by 7 which increased total open position to 10
On 17 Feb HINDZINC was trading at 581.10. The strike last trading price was 21.9, which was -7.1 lower than the previous day. The implied volatity was 37.4, the open interest changed by 1 which increased total open position to 4
On 16 Feb HINDZINC was trading at 594.10. The strike last trading price was 29, which was -1 lower than the previous day. The implied volatity was 38.14, the open interest changed by 0 which decreased total open position to 3
On 13 Feb HINDZINC was trading at 592.85. The strike last trading price was 30, which was -16.8 lower than the previous day. The implied volatity was 38.64, the open interest changed by 0 which decreased total open position to 1
On 12 Feb HINDZINC was trading at 623.70. The strike last trading price was 46.8, which was -91 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 11 Feb HINDZINC was trading at 628.55. The strike last trading price was 46.8, which was -91 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Feb HINDZINC was trading at 617.70. The strike last trading price was 46.8, which was -91 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Feb HINDZINC was trading at 629.10. The strike last trading price was 46.8, which was -91 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Feb HINDZINC was trading at 608.95. The strike last trading price was 46.8, which was -91 lower than the previous day. The implied volatity was 45.81, 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 137.8, 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 137.8, 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 137.8, 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 137.8, which was 0 lower than the previous day. The implied volatity was 0.09, 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 137.8, which was 0 lower than the previous day. The implied volatity was 3.4, 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 605 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.57
Vega: 0.59
Theta: -0.41
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 6 Mar | 586.85 | 32.65 | 5.5 | 41.13 | 40 | -8 | 255 |
| 5 Mar | 595.65 | 27.2 | -4.5 | 39.16 | 397 | 42 | 263 |
| 4 Mar | 591.25 | 32.35 | 14.45 | 42.93 | 367 | 15 | 222 |
| 2 Mar | 617.65 | 17.5 | -4.55 | 37.09 | 645 | 41 | 208 |
| 27 Feb | 603.80 | 22.3 | 1.4 | 35 | 269 | 2 | 168 |
| 26 Feb | 609.80 | 20.75 | 1.9 | 35.79 | 416 | 46 | 166 |
| 25 Feb | 619.05 | 18.5 | -9.6 | 37.65 | 555 | 35 | 119 |
| 24 Feb | 597.35 | 27.3 | -6.45 | 37.56 | 119 | 36 | 81 |
| 23 Feb | 590.85 | 34.1 | 0.45 | 41.1 | 71 | 35 | 43 |
| 20 Feb | 589.35 | 33.65 | 1.65 | 35.87 | 2 | 0 | 7 |
| 19 Feb | 584.10 | 32 | -4 | 31.35 | 8 | 6 | 7 |
| 18 Feb | 585.25 | 36 | 26.7 | 37.38 | 1 | 0 | 0 |
| 17 Feb | 581.10 | 9.3 | 0 | - | 0 | 0 | 0 |
| 16 Feb | 594.10 | 9.3 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 592.85 | 9.3 | 0 | 0.01 | 0 | 0 | 0 |
| 12 Feb | 623.70 | 9.3 | 0 | 3.44 | 0 | 0 | 0 |
| 11 Feb | 628.55 | 9.3 | 0 | 4.08 | 0 | 0 | 0 |
| 10 Feb | 617.70 | 9.3 | 0 | 2.7 | 0 | 0 | 0 |
| 9 Feb | 629.10 | 9.3 | 0 | 3.85 | 0 | 0 | 0 |
| 6 Feb | 608.95 | 9.3 | 0 | 1.41 | 0 | 0 | 0 |
| 5 Feb | 610.80 | 9.3 | 0 | 1.88 | 0 | 0 | 0 |
| 4 Feb | 639.25 | 9.3 | 0 | 5.04 | 0 | 0 | 0 |
| 3 Feb | 628.25 | 9.3 | 0 | 3.7 | 0 | 0 | 0 |
| 2 Feb | 610.10 | 9.3 | 0 | 2.3 | 0 | 0 | 0 |
| 1 Feb | 570.10 | 9.3 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 628.50 | 9.3 | 0 | 6.22 | 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 605 expiring on 30MAR2026
Delta for 605 PE is -0.57
Historical price for 605 PE is as follows
On 6 Mar HINDZINC was trading at 586.85. The strike last trading price was 32.65, which was 5.5 higher than the previous day. The implied volatity was 41.13, the open interest changed by -8 which decreased total open position to 255
On 5 Mar HINDZINC was trading at 595.65. The strike last trading price was 27.2, which was -4.5 lower than the previous day. The implied volatity was 39.16, the open interest changed by 42 which increased total open position to 263
On 4 Mar HINDZINC was trading at 591.25. The strike last trading price was 32.35, which was 14.45 higher than the previous day. The implied volatity was 42.93, the open interest changed by 15 which increased total open position to 222
On 2 Mar HINDZINC was trading at 617.65. The strike last trading price was 17.5, which was -4.55 lower than the previous day. The implied volatity was 37.09, the open interest changed by 41 which increased total open position to 208
On 27 Feb HINDZINC was trading at 603.80. The strike last trading price was 22.3, which was 1.4 higher than the previous day. The implied volatity was 35, the open interest changed by 2 which increased total open position to 168
On 26 Feb HINDZINC was trading at 609.80. The strike last trading price was 20.75, which was 1.9 higher than the previous day. The implied volatity was 35.79, the open interest changed by 46 which increased total open position to 166
On 25 Feb HINDZINC was trading at 619.05. The strike last trading price was 18.5, which was -9.6 lower than the previous day. The implied volatity was 37.65, the open interest changed by 35 which increased total open position to 119
On 24 Feb HINDZINC was trading at 597.35. The strike last trading price was 27.3, which was -6.45 lower than the previous day. The implied volatity was 37.56, the open interest changed by 36 which increased total open position to 81
On 23 Feb HINDZINC was trading at 590.85. The strike last trading price was 34.1, which was 0.45 higher than the previous day. The implied volatity was 41.1, the open interest changed by 35 which increased total open position to 43
On 20 Feb HINDZINC was trading at 589.35. The strike last trading price was 33.65, which was 1.65 higher than the previous day. The implied volatity was 35.87, the open interest changed by 0 which decreased total open position to 7
On 19 Feb HINDZINC was trading at 584.10. The strike last trading price was 32, which was -4 lower than the previous day. The implied volatity was 31.35, the open interest changed by 6 which increased total open position to 7
On 18 Feb HINDZINC was trading at 585.25. The strike last trading price was 36, which was 26.7 higher than the previous day. The implied volatity was 37.38, the open interest changed by 0 which decreased total open position to 0
On 17 Feb HINDZINC was trading at 581.10. The strike last trading price was 9.3, 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 Feb HINDZINC was trading at 594.10. The strike last trading price was 9.3, 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 Feb HINDZINC was trading at 592.85. The strike last trading price was 9.3, which was 0 lower than the previous day. The implied volatity was 0.01, 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 9.3, which was 0 lower than the previous day. The implied volatity was 3.44, 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 9.3, which was 0 lower than the previous day. The implied volatity was 4.08, 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 9.3, which was 0 lower than the previous day. The implied volatity was 2.7, 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 9.3, which was 0 lower than the previous day. The implied volatity was 3.85, 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 9.3, which was 0 lower than the previous day. The implied volatity was 1.41, 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 9.3, which was 0 lower than the previous day. The implied volatity was 1.88, 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 9.3, which was 0 lower than the previous day. The implied volatity was 5.04, 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 9.3, which was 0 lower than the previous day. The implied volatity was 3.7, 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 9.3, which was 0 lower than the previous day. The implied volatity was 2.3, 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 9.3, 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 9.3, which was 0 lower than the previous day. The implied volatity was 6.22, 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
