HINDZINC
Hindustan Zinc Limited
Historical option data for HINDZINC
02 Mar 2026 04:13 PM IST
| HINDZINC 30-MAR-2026 615 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.56
Vega: 0.67
Theta: -0.51
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 2 Mar | 617.65 | 27.15 | 6.9 | 34.89 | 2,900 | -23 | 493 | |||||||||
| 27 Feb | 603.80 | 19.85 | -3.45 | 31.81 | 1,161 | 37 | 524 | |||||||||
| 26 Feb | 609.80 | 23.75 | -5.3 | 32.73 | 1,408 | -29 | 489 | |||||||||
| 25 Feb | 619.05 | 29.05 | 8.35 | 31.75 | 2,536 | 439 | 519 | |||||||||
| 24 Feb | 597.35 | 20.9 | 1.85 | 34.6 | 138 | 29 | 78 | |||||||||
| 23 Feb | 590.85 | 19.25 | 1.75 | 36.5 | 56 | 16 | 47 | |||||||||
| 20 Feb | 589.35 | 17.5 | -1.45 | 35.23 | 12 | 1 | 31 | |||||||||
| 19 Feb | 584.10 | 18.95 | 1.85 | 37.95 | 13 | 0 | 27 | |||||||||
| 18 Feb | 585.25 | 17.3 | 0.6 | 34.41 | 9 | 5 | 26 | |||||||||
| 17 Feb | 581.10 | 16.7 | -7.6 | 35.21 | 6 | 2 | 20 | |||||||||
| 16 Feb | 594.10 | 24.3 | -1.85 | 37.59 | 1 | 0 | 18 | |||||||||
| 13 Feb | 592.85 | 25.75 | -18.85 | 38.6 | 16 | 5 | 19 | |||||||||
| 12 Feb | 623.70 | 44.6 | -2.6 | 40.9 | 4 | 2 | 14 | |||||||||
| 11 Feb | 628.55 | 51.8 | 9.65 | 44.08 | 5 | 0 | 11 | |||||||||
| 10 Feb | 617.70 | 42.15 | 0.75 | 41.74 | 10 | 7 | 10 | |||||||||
| 9 Feb | 629.10 | 41.4 | -8.2 | - | 0 | 0 | 3 | |||||||||
| 6 Feb | 608.95 | 41.4 | -8.2 | 45.14 | 1 | 0 | 2 | |||||||||
| 5 Feb | 610.80 | 49.6 | -80.1 | 51.47 | 2 | 1 | 1 | |||||||||
|
|
||||||||||||||||
| 4 Feb | 639.25 | 129.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 628.25 | 129.7 | 0 | 0.1 | 0 | 0 | 0 | |||||||||
| 2 Feb | 610.10 | 129.7 | 0 | 0.49 | 0 | 0 | 0 | |||||||||
| 1 Feb | 570.10 | 129.7 | 0 | 4.51 | 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 615 expiring on 30MAR2026
Delta for 615 CE is 0.56
Historical price for 615 CE is as follows
On 2 Mar HINDZINC was trading at 617.65. The strike last trading price was 27.15, which was 6.9 higher than the previous day. The implied volatity was 34.89, the open interest changed by -23 which decreased total open position to 493
On 27 Feb HINDZINC was trading at 603.80. The strike last trading price was 19.85, which was -3.45 lower than the previous day. The implied volatity was 31.81, the open interest changed by 37 which increased total open position to 524
On 26 Feb HINDZINC was trading at 609.80. The strike last trading price was 23.75, which was -5.3 lower than the previous day. The implied volatity was 32.73, the open interest changed by -29 which decreased total open position to 489
On 25 Feb HINDZINC was trading at 619.05. The strike last trading price was 29.05, which was 8.35 higher than the previous day. The implied volatity was 31.75, the open interest changed by 439 which increased total open position to 519
On 24 Feb HINDZINC was trading at 597.35. The strike last trading price was 20.9, which was 1.85 higher than the previous day. The implied volatity was 34.6, the open interest changed by 29 which increased total open position to 78
On 23 Feb HINDZINC was trading at 590.85. The strike last trading price was 19.25, which was 1.75 higher than the previous day. The implied volatity was 36.5, the open interest changed by 16 which increased total open position to 47
On 20 Feb HINDZINC was trading at 589.35. The strike last trading price was 17.5, which was -1.45 lower than the previous day. The implied volatity was 35.23, the open interest changed by 1 which increased total open position to 31
On 19 Feb HINDZINC was trading at 584.10. The strike last trading price was 18.95, which was 1.85 higher than the previous day. The implied volatity was 37.95, the open interest changed by 0 which decreased total open position to 27
On 18 Feb HINDZINC was trading at 585.25. The strike last trading price was 17.3, which was 0.6 higher than the previous day. The implied volatity was 34.41, the open interest changed by 5 which increased total open position to 26
On 17 Feb HINDZINC was trading at 581.10. The strike last trading price was 16.7, which was -7.6 lower than the previous day. The implied volatity was 35.21, the open interest changed by 2 which increased total open position to 20
On 16 Feb HINDZINC was trading at 594.10. The strike last trading price was 24.3, which was -1.85 lower than the previous day. The implied volatity was 37.59, the open interest changed by 0 which decreased total open position to 18
On 13 Feb HINDZINC was trading at 592.85. The strike last trading price was 25.75, which was -18.85 lower than the previous day. The implied volatity was 38.6, the open interest changed by 5 which increased total open position to 19
On 12 Feb HINDZINC was trading at 623.70. The strike last trading price was 44.6, which was -2.6 lower than the previous day. The implied volatity was 40.9, the open interest changed by 2 which increased total open position to 14
On 11 Feb HINDZINC was trading at 628.55. The strike last trading price was 51.8, which was 9.65 higher than the previous day. The implied volatity was 44.08, the open interest changed by 0 which decreased total open position to 11
On 10 Feb HINDZINC was trading at 617.70. The strike last trading price was 42.15, which was 0.75 higher than the previous day. The implied volatity was 41.74, the open interest changed by 7 which increased total open position to 10
On 9 Feb HINDZINC was trading at 629.10. The strike last trading price was 41.4, which was -8.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 6 Feb HINDZINC was trading at 608.95. The strike last trading price was 41.4, which was -8.2 lower than the previous day. The implied volatity was 45.14, the open interest changed by 0 which decreased total open position to 2
On 5 Feb HINDZINC was trading at 610.80. The strike last trading price was 49.6, which was -80.1 lower than the previous day. The implied volatity was 51.47, the open interest changed by 1 which increased total open position to 1
On 4 Feb HINDZINC was trading at 639.25. The strike last trading price was 129.7, 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 3 Feb HINDZINC was trading at 628.25. The strike last trading price was 129.7, 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 2 Feb HINDZINC was trading at 610.10. The strike last trading price was 129.7, which was 0 lower than the previous day. The implied volatity was 0.49, 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 129.7, which was 0 lower than the previous day. The implied volatity was 4.51, 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 615 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.44
Vega: 0.67
Theta: -0.38
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 2 Mar | 617.65 | 22.5 | -4.7 | 37.94 | 1,228 | 110 | 372 |
| 27 Feb | 603.80 | 27.95 | 2.35 | 35.66 | 516 | 42 | 263 |
| 26 Feb | 609.80 | 25.15 | 2.1 | 35.18 | 652 | 39 | 222 |
| 25 Feb | 619.05 | 22.5 | -10.75 | 37.24 | 842 | 154 | 182 |
| 24 Feb | 597.35 | 32.95 | -6.05 | 37.84 | 36 | 11 | 34 |
| 23 Feb | 590.85 | 39 | 0.85 | 39.8 | 26 | 16 | 23 |
| 20 Feb | 589.35 | 38.15 | -6.4 | 33.4 | 5 | 2 | 7 |
| 19 Feb | 584.10 | 44.55 | 2.65 | - | 0 | 0 | 5 |
| 18 Feb | 585.25 | 44.55 | 2.65 | - | 0 | 0 | 5 |
| 17 Feb | 581.10 | 44.55 | 2.65 | 36.99 | 1 | 0 | 5 |
| 16 Feb | 594.10 | 41.9 | 15.4 | - | 0 | 0 | 5 |
| 13 Feb | 592.85 | 41.9 | 15.4 | 40.76 | 5 | 2 | 5 |
| 12 Feb | 623.70 | 26.5 | -3.7 | 39.26 | 2 | 1 | 2 |
| 11 Feb | 628.55 | 30.2 | 19.1 | - | 0 | 0 | 1 |
| 10 Feb | 617.70 | 30.2 | 19.1 | 39.31 | 1 | 0 | 0 |
| 9 Feb | 629.10 | 11.1 | 0 | 2.85 | 0 | 0 | 0 |
| 6 Feb | 608.95 | 11.1 | 0 | 0.1 | 0 | 0 | 0 |
| 5 Feb | 610.80 | 11.1 | 0 | 0.56 | 0 | 0 | 0 |
| 4 Feb | 639.25 | 11.1 | 0 | 3.94 | 0 | 0 | 0 |
| 3 Feb | 628.25 | 11.1 | 0 | 2.78 | 0 | 0 | 0 |
| 2 Feb | 610.10 | 11.1 | 0 | 0.88 | 0 | 0 | 0 |
| 1 Feb | 570.10 | 11.1 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 628.50 | 11.1 | 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 615 expiring on 30MAR2026
Delta for 615 PE is -0.44
Historical price for 615 PE is as follows
On 2 Mar HINDZINC was trading at 617.65. The strike last trading price was 22.5, which was -4.7 lower than the previous day. The implied volatity was 37.94, the open interest changed by 110 which increased total open position to 372
On 27 Feb HINDZINC was trading at 603.80. The strike last trading price was 27.95, which was 2.35 higher than the previous day. The implied volatity was 35.66, the open interest changed by 42 which increased total open position to 263
On 26 Feb HINDZINC was trading at 609.80. The strike last trading price was 25.15, which was 2.1 higher than the previous day. The implied volatity was 35.18, the open interest changed by 39 which increased total open position to 222
On 25 Feb HINDZINC was trading at 619.05. The strike last trading price was 22.5, which was -10.75 lower than the previous day. The implied volatity was 37.24, the open interest changed by 154 which increased total open position to 182
On 24 Feb HINDZINC was trading at 597.35. The strike last trading price was 32.95, which was -6.05 lower than the previous day. The implied volatity was 37.84, the open interest changed by 11 which increased total open position to 34
On 23 Feb HINDZINC was trading at 590.85. The strike last trading price was 39, which was 0.85 higher than the previous day. The implied volatity was 39.8, the open interest changed by 16 which increased total open position to 23
On 20 Feb HINDZINC was trading at 589.35. The strike last trading price was 38.15, which was -6.4 lower than the previous day. The implied volatity was 33.4, the open interest changed by 2 which increased total open position to 7
On 19 Feb HINDZINC was trading at 584.10. The strike last trading price was 44.55, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 18 Feb HINDZINC was trading at 585.25. The strike last trading price was 44.55, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 17 Feb HINDZINC was trading at 581.10. The strike last trading price was 44.55, which was 2.65 higher than the previous day. The implied volatity was 36.99, the open interest changed by 0 which decreased total open position to 5
On 16 Feb HINDZINC was trading at 594.10. The strike last trading price was 41.9, which was 15.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 13 Feb HINDZINC was trading at 592.85. The strike last trading price was 41.9, which was 15.4 higher than the previous day. The implied volatity was 40.76, the open interest changed by 2 which increased total open position to 5
On 12 Feb HINDZINC was trading at 623.70. The strike last trading price was 26.5, which was -3.7 lower than the previous day. The implied volatity was 39.26, the open interest changed by 1 which increased total open position to 2
On 11 Feb HINDZINC was trading at 628.55. The strike last trading price was 30.2, which was 19.1 higher 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 30.2, which was 19.1 higher than the previous day. The implied volatity was 39.31, 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 11.1, which was 0 lower than the previous day. The implied volatity was 2.85, 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 11.1, 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 Feb HINDZINC was trading at 610.80. The strike last trading price was 11.1, which was 0 lower than the previous day. The implied volatity was 0.56, 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 11.1, 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
On 3 Feb HINDZINC was trading at 628.25. The strike last trading price was 11.1, which was 0 lower than the previous day. The implied volatity was 2.78, 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 11.1, which was 0 lower than the previous day. The implied volatity was 0.88, 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 11.1, 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 11.1, 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
