HINDZINC
Hindustan Zinc Limited
Historical option data for HINDZINC
15 May 2026 02:20 PM IST
| HINDZINC 26-May-2026 (11d) 620 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.72
Vega: 0
Theta: -0.61
Gamma: 0.00879
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 15 May | 641.05 | 27.55 | -25.45 (-48.02%) | 34.14 | 344 | -25 | 512 | |||||||||
| 14 May | 669.25 | 53 | 0 (0.00%) | 38.3 | 133 | -34 | 537 | |||||||||
| 13 May | 667.10 | 53.2 | 20.200000000000003 (61.21%) | 41.8 | 276 | -56 | 571 | |||||||||
| 12 May | 641.90 | 33.25 | 9.25 (38.54%) | 36.82 | 990 | -75 | 626 | |||||||||
| 11 May | 629.10 | 24.65 | -3.3500000000000014 (-11.96%) | 0 | 1,195 | -122 | 700 | |||||||||
| 8 May | 635.10 | 27.9 | -2.8500000000000014 (-9.27%) | 33.13 | 428 | 5 | 824 | |||||||||
| 7 May | 636.55 | 30.3 | -0.3000000000000007 (-0.98%) | 34.11 | 767 | -16 | 818 | |||||||||
| 6 May | 634.60 | 31.05 | 13.3 (74.93%) | 36.04 | 3,735 | -179 | 850 | |||||||||
| 5 May | 611.25 | 17.8 | 2.1000000000000014 (13.38%) | 35.25 | 1,848 | -36 | 1,029 | |||||||||
| 4 May | 605.55 | 15.9 | 2 (14.39%) | 35.15 | 1,353 | 75 | 1,070 | |||||||||
| 30 Apr | 595.95 | 13.6 | -4.250000000000002 (-23.81%) | 35.56 | 1,648 | 76 | 1,071 | |||||||||
| 29 Apr | 613.05 | 18 | -1.75 (-8.86%) | 28.4 | 2,930 | 142 | 998 | |||||||||
|
|
||||||||||||||||
| 28 Apr | 616.10 | 20.1 | -6.75 (-25.14%) | 29.94 | 1,620 | 96 | 855 | |||||||||
| 27 Apr | 628.00 | 26.5 | 12.15 (84.67%) | 28.52 | 5,431 | 30 | 761 | |||||||||
| 24 Apr | 588.50 | 14 | -2.8500000000000014 (-16.91%) | 35.56 | 1,303 | 266 | 722 | |||||||||
| 23 Apr | 592.10 | 17.5 | -4.399999999999999 (-20.09%) | 38.58 | 356 | 68 | 450 | |||||||||
| 22 Apr | 604.75 | 22.4 | 6.799999999999999 (43.59%) | 37.35 | 432 | 74 | 381 | |||||||||
| 21 Apr | 588.50 | 15.5 | -1.6999999999999993 (-9.88%) | 36.97 | 64 | -1 | 307 | |||||||||
| 20 Apr | 590.30 | 16.8 | -1.6499999999999986 (-8.94%) | 36.99 | 254 | -125 | 308 | |||||||||
| 17 Apr | 592.30 | 18.2 | -2.4499999999999993 (-11.86%) | 36.09 | 518 | 394 | 423 | |||||||||
| 16 Apr | 592.50 | 20.6 | -33.25 (-61.75%) | 38.68 | 33 | 26 | 26 | |||||||||
| 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%) | 6.69 | 0 | 0 | 0 | |||||||||
| 9 Apr | 558.50 | 53.85 | 0 (0.00%) | 6.92 | 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%) | 2.56 | 0 | 0 | 0 | |||||||||
| 11 Mar | 587.60 | 0 | 0 (0.00%) | 2.07 | 0 | 0 | 0 | |||||||||
| 10 Mar | 589.95 | 0 | 0 (0.00%) | 2.07 | 0 | 0 | 0 | |||||||||
| 9 Mar | 575.00 | 0 | 0 (0.00%) | 3.28 | 0 | 0 | 0 | |||||||||
| 6 Mar | 586.85 | 0 | 0 (0.00%) | 2 | 0 | 0 | 0 | |||||||||
| 5 Mar | 595.65 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 591.25 | 0 | 0 (0.00%) | 1.6 | 0 | 0 | 0 | |||||||||
| 2 Mar | 617.65 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 603.80 | 0 | 0 (0.00%) | 0.11 | 0 | 0 | 0 | |||||||||
For Hindustan Zinc Limited - strike price 620 expiring on 26MAY2026
Delta for 620 CE is 0.72
Historical price for 620 CE is as follows
On 15 May HINDZINC was trading at 641.05. The strike last trading price was 27.55, which was -25.45 lower than the previous day. The implied volatity was 34.14, the open interest changed by -25 which decreased total open position to 512
On 14 May HINDZINC was trading at 669.25. The strike last trading price was 53, which was 0 lower than the previous day. The implied volatity was 38.3, the open interest changed by -34 which decreased total open position to 537
On 13 May HINDZINC was trading at 667.10. The strike last trading price was 53.2, which was 20.200000000000003 higher than the previous day. The implied volatity was 41.8, the open interest changed by -56 which decreased total open position to 571
On 12 May HINDZINC was trading at 641.90. The strike last trading price was 33.25, which was 9.25 higher than the previous day. The implied volatity was 36.82, the open interest changed by -75 which decreased total open position to 626
On 11 May HINDZINC was trading at 629.10. The strike last trading price was 24.65, which was -3.3500000000000014 lower than the previous day. The implied volatity was 0, the open interest changed by -122 which decreased total open position to 700
On 8 May HINDZINC was trading at 635.10. The strike last trading price was 27.9, which was -2.8500000000000014 lower than the previous day. The implied volatity was 33.13, the open interest changed by 5 which increased total open position to 824
On 7 May HINDZINC was trading at 636.55. The strike last trading price was 30.3, which was -0.3000000000000007 lower than the previous day. The implied volatity was 34.11, the open interest changed by -16 which decreased total open position to 818
On 6 May HINDZINC was trading at 634.60. The strike last trading price was 31.05, which was 13.3 higher than the previous day. The implied volatity was 36.04, the open interest changed by -179 which decreased total open position to 850
On 5 May HINDZINC was trading at 611.25. The strike last trading price was 17.8, which was 2.1000000000000014 higher than the previous day. The implied volatity was 35.25, the open interest changed by -36 which decreased total open position to 1029
On 4 May HINDZINC was trading at 605.55. The strike last trading price was 15.9, which was 2 higher than the previous day. The implied volatity was 35.15, the open interest changed by 75 which increased total open position to 1070
On 30 Apr HINDZINC was trading at 595.95. The strike last trading price was 13.6, which was -4.250000000000002 lower than the previous day. The implied volatity was 35.56, the open interest changed by 76 which increased total open position to 1071
On 29 Apr HINDZINC was trading at 613.05. The strike last trading price was 18, which was -1.75 lower than the previous day. The implied volatity was 28.4, the open interest changed by 142 which increased total open position to 998
On 28 Apr HINDZINC was trading at 616.10. The strike last trading price was 20.1, which was -6.75 lower than the previous day. The implied volatity was 29.94, the open interest changed by 96 which increased total open position to 855
On 27 Apr HINDZINC was trading at 628.00. The strike last trading price was 26.5, which was 12.15 higher than the previous day. The implied volatity was 28.52, the open interest changed by 30 which increased total open position to 761
On 24 Apr HINDZINC was trading at 588.50. The strike last trading price was 14, which was -2.8500000000000014 lower than the previous day. The implied volatity was 35.56, the open interest changed by 266 which increased total open position to 722
On 23 Apr HINDZINC was trading at 592.10. The strike last trading price was 17.5, which was -4.399999999999999 lower than the previous day. The implied volatity was 38.58, the open interest changed by 68 which increased total open position to 450
On 22 Apr HINDZINC was trading at 604.75. The strike last trading price was 22.4, which was 6.799999999999999 higher than the previous day. The implied volatity was 37.35, the open interest changed by 74 which increased total open position to 381
On 21 Apr HINDZINC was trading at 588.50. The strike last trading price was 15.5, which was -1.6999999999999993 lower than the previous day. The implied volatity was 36.97, the open interest changed by -1 which decreased total open position to 307
On 20 Apr HINDZINC was trading at 590.30. The strike last trading price was 16.8, which was -1.6499999999999986 lower than the previous day. The implied volatity was 36.99, the open interest changed by -125 which decreased total open position to 308
On 17 Apr HINDZINC was trading at 592.30. The strike last trading price was 18.2, which was -2.4499999999999993 lower than the previous day. The implied volatity was 36.09, the open interest changed by 394 which increased total open position to 423
On 16 Apr HINDZINC was trading at 592.50. The strike last trading price was 20.6, which was -33.25 lower than the previous day. The implied volatity was 38.68, the open interest changed by 26 which increased total open position to 26
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 6.69, 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 53.85, which was 0 lower than the previous day. The implied volatity was 6.92, 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 2.56, 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 2.07, 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 2.07, 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 3.28, 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 2, 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 1.6, 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 0.11, the open interest changed by 0 which decreased total open position to 0
| HINDZINC 26-May-2026 (11d) 620 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.28
Vega: 0
Theta: -0.53
Gamma: 0.00838
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 15 May | 641.05 | 7.2 | 5.25 (269.23%) | 35.5 | 5,327 | -227 | 858 |
| 14 May | 669.25 | 2.05 | -0.6000000000000001 (-22.64%) | 34.02 | 1,038 | -52 | 1,084 |
| 13 May | 667.10 | 2.7 | -5.2 (-65.82%) | 34.63 | 2,955 | 171 | 1,136 |
| 12 May | 641.90 | 7.1 | -5.85 (-45.17%) | 0 | 2,854 | 107 | 966 |
| 11 May | 629.10 | 12.6 | 1.5 (13.51%) | 0 | 1,657 | -59 | 861 |
| 8 May | 635.10 | 11 | 0 (0.00%) | 32.39 | 1,239 | -71 | 920 |
| 7 May | 636.55 | 10.95 | -0.5 (-4.37%) | 32.62 | 3,057 | 490 | 991 |
| 6 May | 634.60 | 11.25 | -12 (-51.61%) | 31.62 | 2,175 | 133 | 499 |
| 5 May | 611.25 | 23.05 | -5.300000000000001 (-18.69%) | 33.11 | 318 | 9 | 366 |
| 4 May | 605.55 | 27.35 | -8.799999999999997 (-24.34%) | 34.93 | 299 | 8 | 352 |
| 30 Apr | 595.95 | 36.5 | 4.800000000000001 (15.14%) | 36.24 | 249 | 14 | 358 |
| 29 Apr | 613.05 | 30.35 | -0.14999999999999858 (-0.49%) | 43.29 | 771 | 71 | 343 |
| 28 Apr | 616.10 | 30.95 | 3.8000000000000007 (14.00%) | 44.5 | 741 | 39 | 271 |
| 27 Apr | 628.00 | 27.65 | -24.050000000000004 (-46.52%) | 47.13 | 521 | 137 | 234 |
| 24 Apr | 588.50 | 51.7 | 6.850000000000001 (15.27%) | 50.19 | 10 | 1 | 96 |
| 23 Apr | 592.10 | 44.8 | 8.75 (24.27%) | 42.64 | 29 | 2 | 95 |
| 22 Apr | 604.75 | 36.3 | -3.3000000000000043 (-8.33%) | 39.2 | 103 | 74 | 93 |
| 21 Apr | 588.50 | 39.6 | -4.5 (-10.20%) | 33.19 | 13 | 6 | 19 |
| 20 Apr | 590.30 | 44.1 | -1.8999999999999986 (-4.13%) | 37.24 | 8 | 6 | 13 |
| 17 Apr | 592.30 | 46 | 5.049999999999997 (12.33%) | 36.97 | 2 | 0 | 5 |
| 16 Apr | 592.50 | 40.95 | -5.849999999999994 (-12.50%) | 36.79 | 2 | 1 | 4 |
| 15 Apr | 580.50 | 46.8 | -19.5 (-29.41%) | 30.68 | 3 | 1 | 1 |
| 13 Apr | 562.55 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 564.60 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 558.50 | 66.3 | 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%) | 1.24 | 0 | 0 | 0 |
| 2 Mar | 617.65 | 0 | 0 (0.00%) | 1.33 | 0 | 0 | 0 |
| 27 Feb | 603.80 | 0 | 0 (0.00%) | 0.71 | 0 | 0 | 0 |
For Hindustan Zinc Limited - strike price 620 expiring on 26MAY2026
Delta for 620 PE is -0.28
Historical price for 620 PE is as follows
On 15 May HINDZINC was trading at 641.05. The strike last trading price was 7.2, which was 5.25 higher than the previous day. The implied volatity was 35.5, the open interest changed by -227 which decreased total open position to 858
On 14 May HINDZINC was trading at 669.25. The strike last trading price was 2.05, which was -0.6000000000000001 lower than the previous day. The implied volatity was 34.02, the open interest changed by -52 which decreased total open position to 1084
On 13 May HINDZINC was trading at 667.10. The strike last trading price was 2.7, which was -5.2 lower than the previous day. The implied volatity was 34.63, the open interest changed by 171 which increased total open position to 1136
On 12 May HINDZINC was trading at 641.90. The strike last trading price was 7.1, which was -5.85 lower than the previous day. The implied volatity was 0, the open interest changed by 107 which increased total open position to 966
On 11 May HINDZINC was trading at 629.10. The strike last trading price was 12.6, which was 1.5 higher than the previous day. The implied volatity was 0, the open interest changed by -59 which decreased total open position to 861
On 8 May HINDZINC was trading at 635.10. The strike last trading price was 11, which was 0 lower than the previous day. The implied volatity was 32.39, the open interest changed by -71 which decreased total open position to 920
On 7 May HINDZINC was trading at 636.55. The strike last trading price was 10.95, which was -0.5 lower than the previous day. The implied volatity was 32.62, the open interest changed by 490 which increased total open position to 991
On 6 May HINDZINC was trading at 634.60. The strike last trading price was 11.25, which was -12 lower than the previous day. The implied volatity was 31.62, the open interest changed by 133 which increased total open position to 499
On 5 May HINDZINC was trading at 611.25. The strike last trading price was 23.05, which was -5.300000000000001 lower than the previous day. The implied volatity was 33.11, the open interest changed by 9 which increased total open position to 366
On 4 May HINDZINC was trading at 605.55. The strike last trading price was 27.35, which was -8.799999999999997 lower than the previous day. The implied volatity was 34.93, the open interest changed by 8 which increased total open position to 352
On 30 Apr HINDZINC was trading at 595.95. The strike last trading price was 36.5, which was 4.800000000000001 higher than the previous day. The implied volatity was 36.24, the open interest changed by 14 which increased total open position to 358
On 29 Apr HINDZINC was trading at 613.05. The strike last trading price was 30.35, which was -0.14999999999999858 lower than the previous day. The implied volatity was 43.29, the open interest changed by 71 which increased total open position to 343
On 28 Apr HINDZINC was trading at 616.10. The strike last trading price was 30.95, which was 3.8000000000000007 higher than the previous day. The implied volatity was 44.5, the open interest changed by 39 which increased total open position to 271
On 27 Apr HINDZINC was trading at 628.00. The strike last trading price was 27.65, which was -24.050000000000004 lower than the previous day. The implied volatity was 47.13, the open interest changed by 137 which increased total open position to 234
On 24 Apr HINDZINC was trading at 588.50. The strike last trading price was 51.7, which was 6.850000000000001 higher than the previous day. The implied volatity was 50.19, the open interest changed by 1 which increased total open position to 96
On 23 Apr HINDZINC was trading at 592.10. The strike last trading price was 44.8, which was 8.75 higher than the previous day. The implied volatity was 42.64, the open interest changed by 2 which increased total open position to 95
On 22 Apr HINDZINC was trading at 604.75. The strike last trading price was 36.3, which was -3.3000000000000043 lower than the previous day. The implied volatity was 39.2, the open interest changed by 74 which increased total open position to 93
On 21 Apr HINDZINC was trading at 588.50. The strike last trading price was 39.6, which was -4.5 lower than the previous day. The implied volatity was 33.19, the open interest changed by 6 which increased total open position to 19
On 20 Apr HINDZINC was trading at 590.30. The strike last trading price was 44.1, which was -1.8999999999999986 lower than the previous day. The implied volatity was 37.24, the open interest changed by 6 which increased total open position to 13
On 17 Apr HINDZINC was trading at 592.30. The strike last trading price was 46, which was 5.049999999999997 higher than the previous day. The implied volatity was 36.97, the open interest changed by 0 which decreased total open position to 5
On 16 Apr HINDZINC was trading at 592.50. The strike last trading price was 40.95, which was -5.849999999999994 lower than the previous day. The implied volatity was 36.79, the open interest changed by 1 which increased total open position to 4
On 15 Apr HINDZINC was trading at 580.50. The strike last trading price was 46.8, which was -19.5 lower than the previous day. The implied volatity was 30.68, the open interest changed by 1 which increased total open position to 1
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 66.3, 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 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 1.24, 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 1.33, 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 0.71, the open interest changed by 0 which decreased total open position to 0
