HINDZINC
Hindustan Zinc Limited
Historical option data for HINDZINC
06 May 2026 04:10 PM IST
| HINDZINC 26-May-2026 (19d) 610 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.71
Vega: 0.01
Theta: -0.5
Gamma: 0.00619
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 6 May | 634.60 | 38 | 15.5 (68.89%) | 37.01 | 1,879 | -426 | 455 | |||||||||
|
|
||||||||||||||||
| 5 May | 611.25 | 22.75 | 2.6999999999999993 (13.47%) | 35.68 | 1,788 | -14 | 881 | |||||||||
| 4 May | 605.55 | 20.15 | 3 (17.49%) | 35.26 | 1,679 | 408 | 895 | |||||||||
| 30 Apr | 595.95 | 17 | -4.899999999999999 (-22.37%) | 35.2 | 1,924 | 390 | 877 | |||||||||
| 29 Apr | 613.05 | 21.8 | -2.099999999999998 (-8.79%) | 26.67 | 1,679 | 148 | 488 | |||||||||
| 28 Apr | 616.10 | 24.35 | -7.449999999999999 (-23.43%) | 28.62 | 576 | -65 | 332 | |||||||||
| 27 Apr | 628.00 | 31.35 | 13.900000000000002 (79.66%) | 26.88 | 3,301 | -36 | 402 | |||||||||
| 24 Apr | 588.50 | 17.25 | -2.9499999999999993 (-14.60%) | 36.36 | 917 | 152 | 415 | |||||||||
| 23 Apr | 592.10 | 21.35 | -5 (-18.98%) | 38.72 | 218 | 26 | 262 | |||||||||
| 22 Apr | 604.75 | 26.4 | 6.699999999999999 (34.01%) | 36.86 | 240 | 20 | 235 | |||||||||
| 21 Apr | 588.50 | 19.7 | -1.75 (-8.16%) | 36.08 | 22 | 4 | 215 | |||||||||
| 20 Apr | 590.30 | 21.45 | -1.1999999999999993 (-5.30%) | 38.19 | 12 | 3 | 211 | |||||||||
| 17 Apr | 592.30 | 22.5 | -2.4499999999999993 (-9.82%) | 36.57 | 27 | 4 | 208 | |||||||||
| 16 Apr | 592.50 | 25 | 5.699999999999999 (29.53%) | 38.97 | 139 | 4 | 204 | |||||||||
| 15 Apr | 580.50 | 19 | -39.1 (-67.30%) | 38.11 | 233 | 199 | 199 | |||||||||
| 13 Apr | 562.55 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 564.60 | 0 | 0 (0.00%) | 5.54 | 0 | 0 | 0 | |||||||||
| 9 Apr | 558.50 | 58.1 | 0 (0.00%) | 5.79 | 0 | 0 | 0 | |||||||||
| 16 Mar | 533.85 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 551.95 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 583.00 | 0 | 0 (0.00%) | 1.69 | 0 | 0 | 0 | |||||||||
| 11 Mar | 587.60 | 0 | 0 (0.00%) | 0.99 | 0 | 0 | 0 | |||||||||
| 10 Mar | 589.95 | 0 | 0 (0.00%) | 0.99 | 0 | 0 | 0 | |||||||||
| 9 Mar | 575.00 | 0 | 0 (0.00%) | 2.32 | 0 | 0 | 0 | |||||||||
| 6 Mar | 586.85 | 0 | 0 (0.00%) | 0.95 | 0 | 0 | 0 | |||||||||
| 5 Mar | 595.65 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 591.25 | 0 | 0 (0.00%) | 0.6 | 0 | 0 | 0 | |||||||||
| 2 Mar | 617.65 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 603.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Hindustan Zinc Limited - strike price 610 expiring on 26MAY2026
Delta for 610 CE is 0.71
Historical price for 610 CE is as follows
On 6 May HINDZINC was trading at 634.60. The strike last trading price was 38, which was 15.5 higher than the previous day. The implied volatity was 37.01, the open interest changed by -426 which decreased total open position to 455
On 5 May HINDZINC was trading at 611.25. The strike last trading price was 22.75, which was 2.6999999999999993 higher than the previous day. The implied volatity was 35.68, the open interest changed by -14 which decreased total open position to 881
On 4 May HINDZINC was trading at 605.55. The strike last trading price was 20.15, which was 3 higher than the previous day. The implied volatity was 35.26, the open interest changed by 408 which increased total open position to 895
On 30 Apr HINDZINC was trading at 595.95. The strike last trading price was 17, which was -4.899999999999999 lower than the previous day. The implied volatity was 35.2, the open interest changed by 390 which increased total open position to 877
On 29 Apr HINDZINC was trading at 613.05. The strike last trading price was 21.8, which was -2.099999999999998 lower than the previous day. The implied volatity was 26.67, the open interest changed by 148 which increased total open position to 488
On 28 Apr HINDZINC was trading at 616.10. The strike last trading price was 24.35, which was -7.449999999999999 lower than the previous day. The implied volatity was 28.62, the open interest changed by -65 which decreased total open position to 332
On 27 Apr HINDZINC was trading at 628.00. The strike last trading price was 31.35, which was 13.900000000000002 higher than the previous day. The implied volatity was 26.88, the open interest changed by -36 which decreased total open position to 402
On 24 Apr HINDZINC was trading at 588.50. The strike last trading price was 17.25, which was -2.9499999999999993 lower than the previous day. The implied volatity was 36.36, the open interest changed by 152 which increased total open position to 415
On 23 Apr HINDZINC was trading at 592.10. The strike last trading price was 21.35, which was -5 lower than the previous day. The implied volatity was 38.72, the open interest changed by 26 which increased total open position to 262
On 22 Apr HINDZINC was trading at 604.75. The strike last trading price was 26.4, which was 6.699999999999999 higher than the previous day. The implied volatity was 36.86, the open interest changed by 20 which increased total open position to 235
On 21 Apr HINDZINC was trading at 588.50. The strike last trading price was 19.7, which was -1.75 lower than the previous day. The implied volatity was 36.08, the open interest changed by 4 which increased total open position to 215
On 20 Apr HINDZINC was trading at 590.30. The strike last trading price was 21.45, which was -1.1999999999999993 lower than the previous day. The implied volatity was 38.19, the open interest changed by 3 which increased total open position to 211
On 17 Apr HINDZINC was trading at 592.30. The strike last trading price was 22.5, which was -2.4499999999999993 lower than the previous day. The implied volatity was 36.57, the open interest changed by 4 which increased total open position to 208
On 16 Apr HINDZINC was trading at 592.50. The strike last trading price was 25, which was 5.699999999999999 higher than the previous day. The implied volatity was 38.97, the open interest changed by 4 which increased total open position to 204
On 15 Apr HINDZINC was trading at 580.50. The strike last trading price was 19, which was -39.1 lower than the previous day. The implied volatity was 38.11, the open interest changed by 199 which increased total open position to 199
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 5.54, 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 58.1, which was 0 lower than the previous day. The implied volatity was 5.79, 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 -, 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 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 1.69, 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 0.99, 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 0.99, 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 2.32, 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 0.95, 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 0.6, 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 (19d) 610 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.27
Vega: 0
Theta: -0.33
Gamma: 0.00686
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 6 May | 634.60 | 8.15 | -9.799999999999999 (-54.60%) | 31.99 | 2,571 | -106 | 469 |
| 5 May | 611.25 | 17.8 | -4.399999999999999 (-19.82%) | 33.13 | 1,312 | 10 | 576 |
| 4 May | 605.55 | 21.45 | -8.150000000000002 (-27.53%) | 34.37 | 1,014 | 340 | 571 |
| 30 Apr | 595.95 | 29.8 | 4 (15.50%) | 35.65 | 568 | 55 | 286 |
| 29 Apr | 613.05 | 24.3 | -0.8000000000000007 (-3.19%) | 41.95 | 870 | 53 | 228 |
| 28 Apr | 616.10 | 25.4 | 3.049999999999997 (13.65%) | 43.71 | 529 | 23 | 181 |
| 27 Apr | 628.00 | 22.5 | -22.950000000000003 (-50.50%) | 46.08 | 489 | 123 | 159 |
| 24 Apr | 588.50 | 45.3 | 8 (21.45%) | 49.8 | 37 | 27 | 35 |
| 23 Apr | 592.10 | 37.3 | 6.2499999999999964 (20.13%) | 42.28 | 5 | 1 | 8 |
| 22 Apr | 604.75 | 31 | -5 (-13.89%) | 40.87 | 6 | 3 | 6 |
| 21 Apr | 588.50 | 36 | 36 | - | 0 | 0 | 3 |
| 20 Apr | 590.30 | 36 | 36 | - | 0 | 0 | 3 |
| 17 Apr | 592.30 | 36 | 36 (-40.69%) | 36.07 | 0 | 0 | 3 |
| 16 Apr | 592.50 | 36 | -24.700000000000003 (-40.69%) | 36.07 | 3 | 2 | 2 |
| 15 Apr | 580.50 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 562.55 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 564.60 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 558.50 | 60.7 | 0 (0.00%) | - | 0 | 0 | 0 |
| 16 Mar | 533.85 | - | - | - | 0 | 0 | 0 |
| 13 Mar | 551.95 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 12 Mar | 583.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 11 Mar | 587.60 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 10 Mar | 589.95 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Mar | 575.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Mar | 586.85 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 5 Mar | 595.65 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 4 Mar | 591.25 | 0 | 0 (0.00%) | 2.1 | 0 | 0 | 0 |
| 2 Mar | 617.65 | 0 | 0 (0.00%) | 2.18 | 0 | 0 | 0 |
| 27 Feb | 603.80 | 0 | 0 (0.00%) | 0.94 | 0 | 0 | 0 |
For Hindustan Zinc Limited - strike price 610 expiring on 26MAY2026
Delta for 610 PE is -0.27
Historical price for 610 PE is as follows
On 6 May HINDZINC was trading at 634.60. The strike last trading price was 8.15, which was -9.799999999999999 lower than the previous day. The implied volatity was 31.99, the open interest changed by -106 which decreased total open position to 469
On 5 May HINDZINC was trading at 611.25. The strike last trading price was 17.8, which was -4.399999999999999 lower than the previous day. The implied volatity was 33.13, the open interest changed by 10 which increased total open position to 576
On 4 May HINDZINC was trading at 605.55. The strike last trading price was 21.45, which was -8.150000000000002 lower than the previous day. The implied volatity was 34.37, the open interest changed by 340 which increased total open position to 571
On 30 Apr HINDZINC was trading at 595.95. The strike last trading price was 29.8, which was 4 higher than the previous day. The implied volatity was 35.65, the open interest changed by 55 which increased total open position to 286
On 29 Apr HINDZINC was trading at 613.05. The strike last trading price was 24.3, which was -0.8000000000000007 lower than the previous day. The implied volatity was 41.95, the open interest changed by 53 which increased total open position to 228
On 28 Apr HINDZINC was trading at 616.10. The strike last trading price was 25.4, which was 3.049999999999997 higher than the previous day. The implied volatity was 43.71, the open interest changed by 23 which increased total open position to 181
On 27 Apr HINDZINC was trading at 628.00. The strike last trading price was 22.5, which was -22.950000000000003 lower than the previous day. The implied volatity was 46.08, the open interest changed by 123 which increased total open position to 159
On 24 Apr HINDZINC was trading at 588.50. The strike last trading price was 45.3, which was 8 higher than the previous day. The implied volatity was 49.8, the open interest changed by 27 which increased total open position to 35
On 23 Apr HINDZINC was trading at 592.10. The strike last trading price was 37.3, which was 6.2499999999999964 higher than the previous day. The implied volatity was 42.28, the open interest changed by 1 which increased total open position to 8
On 22 Apr HINDZINC was trading at 604.75. The strike last trading price was 31, which was -5 lower than the previous day. The implied volatity was 40.87, the open interest changed by 3 which increased total open position to 6
On 21 Apr HINDZINC was trading at 588.50. The strike last trading price was 36, which was 36 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 20 Apr HINDZINC was trading at 590.30. The strike last trading price was 36, which was 36 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 17 Apr HINDZINC was trading at 592.30. The strike last trading price was 36, which was 36 higher than the previous day. The implied volatity was 36.07, the open interest changed by 0 which decreased total open position to 3
On 16 Apr HINDZINC was trading at 592.50. The strike last trading price was 36, which was -24.700000000000003 lower than the previous day. The implied volatity was 36.07, the open interest changed by 2 which increased total open position to 2
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 60.7, 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 16 Mar HINDZINC was trading at 533.85. 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 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 -, 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 -, 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 -, 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 2.1, 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 2.18, 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 0.94, the open interest changed by 0 which decreased total open position to 0
