HINDZINC
Hindustan Zinc Limited
Historical option data for HINDZINC
18 Mar 2026 04:13 PM IST
| HINDZINC 30-MAR-2026 625 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 0.09
Theta: -0.17
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 18 Mar | 537.60 | 0.75 | -0.3 | 46.02 | 35 | -15 | 310 | |||||||||
| 17 Mar | 546.35 | 1.05 | -0.2 | 42.42 | 67 | -8 | 325 | |||||||||
| 16 Mar | 533.85 | 1.2 | -1.75 | 48.54 | 114 | -3 | 333 | |||||||||
| 13 Mar | 551.95 | 2.85 | -3.9 | 44.71 | 221 | -2 | 336 | |||||||||
| 12 Mar | 583.00 | 6.85 | -1.65 | 39.04 | 304 | -10 | 344 | |||||||||
| 11 Mar | 587.60 | 8.35 | -0.7 | 38.89 | 443 | -61 | 356 | |||||||||
| 10 Mar | 589.95 | 8.85 | 1.85 | 37.08 | 183 | -30 | 415 | |||||||||
| 9 Mar | 575.00 | 6.9 | -3.25 | 40.29 | 754 | -333 | 444 | |||||||||
| 6 Mar | 586.85 | 9.8 | -2.35 | 37.06 | 585 | 260 | 779 | |||||||||
| 5 Mar | 595.65 | 12.1 | -0.95 | 35.43 | 632 | 15 | 522 | |||||||||
| 4 Mar | 591.25 | 12.95 | -9.4 | 38.78 | 1,058 | 52 | 506 | |||||||||
| 2 Mar | 617.65 | 22.2 | 5.85 | 34.8 | 3,014 | 106 | 453 | |||||||||
| 27 Feb | 603.80 | 16.25 | -2.3 | 32.48 | 386 | 5 | 345 | |||||||||
| 26 Feb | 609.80 | 19 | -4.95 | 32.32 | 588 | -15 | 340 | |||||||||
| 25 Feb | 619.05 | 24.1 | 7.2 | 32.01 | 1,563 | 248 | 355 | |||||||||
| 24 Feb | 597.35 | 17.25 | 1.65 | 34.9 | 156 | 15 | 106 | |||||||||
| 23 Feb | 590.85 | 15.8 | 1.6 | 36.53 | 206 | 49 | 92 | |||||||||
| 20 Feb | 589.35 | 13.6 | 0.25 | 34.25 | 24 | 8 | 43 | |||||||||
| 19 Feb | 584.10 | 13.2 | -0.15 | 34.31 | 51 | 15 | 36 | |||||||||
| 18 Feb | 585.25 | 13.25 | -1.7 | 33.2 | 20 | 10 | 22 | |||||||||
| 17 Feb | 581.10 | 14.95 | -7.65 | 37.03 | 6 | 2 | 12 | |||||||||
| 16 Feb | 594.10 | 22.6 | -0.4 | 40.22 | 1 | 0 | 9 | |||||||||
| 13 Feb | 592.85 | 23 | -15.3 | 39.84 | 1 | 0 | 9 | |||||||||
| 12 Feb | 623.70 | 38.3 | -0.2 | 39.6 | 4 | 0 | 9 | |||||||||
| 11 Feb | 628.55 | 38.5 | -1.65 | 35.07 | 4 | 1 | 8 | |||||||||
| 10 Feb | 617.70 | 40.15 | 4.65 | - | 0 | 0 | 7 | |||||||||
| 9 Feb | 629.10 | 40.15 | 4.65 | 37.67 | 5 | -1 | 6 | |||||||||
|
|
||||||||||||||||
| 6 Feb | 608.95 | 35.5 | -5.95 | 43.53 | 5 | 0 | 5 | |||||||||
| 5 Feb | 610.80 | 41.45 | -19.1 | 47.47 | 10 | 1 | 4 | |||||||||
| 4 Feb | 639.25 | 60.55 | -61.3 | 49.49 | 3 | 2 | 2 | |||||||||
| 3 Feb | 628.25 | 121.85 | 0 | 0.36 | 0 | 0 | 0 | |||||||||
| 2 Feb | 610.10 | 121.85 | 0 | 0.28 | 0 | 0 | 0 | |||||||||
| 1 Feb | 570.10 | 121.85 | 0 | 5.57 | 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 625 expiring on 30MAR2026
Delta for 625 CE is 0.04
Historical price for 625 CE is as follows
On 18 Mar HINDZINC was trading at 537.60. The strike last trading price was 0.75, which was -0.3 lower than the previous day. The implied volatity was 46.02, the open interest changed by -15 which decreased total open position to 310
On 17 Mar HINDZINC was trading at 546.35. The strike last trading price was 1.05, which was -0.2 lower than the previous day. The implied volatity was 42.42, the open interest changed by -8 which decreased total open position to 325
On 16 Mar HINDZINC was trading at 533.85. The strike last trading price was 1.2, which was -1.75 lower than the previous day. The implied volatity was 48.54, the open interest changed by -3 which decreased total open position to 333
On 13 Mar HINDZINC was trading at 551.95. The strike last trading price was 2.85, which was -3.9 lower than the previous day. The implied volatity was 44.71, the open interest changed by -2 which decreased total open position to 336
On 12 Mar HINDZINC was trading at 583.00. The strike last trading price was 6.85, which was -1.65 lower than the previous day. The implied volatity was 39.04, the open interest changed by -10 which decreased total open position to 344
On 11 Mar HINDZINC was trading at 587.60. The strike last trading price was 8.35, which was -0.7 lower than the previous day. The implied volatity was 38.89, the open interest changed by -61 which decreased total open position to 356
On 10 Mar HINDZINC was trading at 589.95. The strike last trading price was 8.85, which was 1.85 higher than the previous day. The implied volatity was 37.08, the open interest changed by -30 which decreased total open position to 415
On 9 Mar HINDZINC was trading at 575.00. The strike last trading price was 6.9, which was -3.25 lower than the previous day. The implied volatity was 40.29, the open interest changed by -333 which decreased total open position to 444
On 6 Mar HINDZINC was trading at 586.85. The strike last trading price was 9.8, which was -2.35 lower than the previous day. The implied volatity was 37.06, the open interest changed by 260 which increased total open position to 779
On 5 Mar HINDZINC was trading at 595.65. The strike last trading price was 12.1, which was -0.95 lower than the previous day. The implied volatity was 35.43, the open interest changed by 15 which increased total open position to 522
On 4 Mar HINDZINC was trading at 591.25. The strike last trading price was 12.95, which was -9.4 lower than the previous day. The implied volatity was 38.78, the open interest changed by 52 which increased total open position to 506
On 2 Mar HINDZINC was trading at 617.65. The strike last trading price was 22.2, which was 5.85 higher than the previous day. The implied volatity was 34.8, the open interest changed by 106 which increased total open position to 453
On 27 Feb HINDZINC was trading at 603.80. The strike last trading price was 16.25, which was -2.3 lower than the previous day. The implied volatity was 32.48, the open interest changed by 5 which increased total open position to 345
On 26 Feb HINDZINC was trading at 609.80. The strike last trading price was 19, which was -4.95 lower than the previous day. The implied volatity was 32.32, the open interest changed by -15 which decreased total open position to 340
On 25 Feb HINDZINC was trading at 619.05. The strike last trading price was 24.1, which was 7.2 higher than the previous day. The implied volatity was 32.01, the open interest changed by 248 which increased total open position to 355
On 24 Feb HINDZINC was trading at 597.35. The strike last trading price was 17.25, which was 1.65 higher than the previous day. The implied volatity was 34.9, the open interest changed by 15 which increased total open position to 106
On 23 Feb HINDZINC was trading at 590.85. The strike last trading price was 15.8, which was 1.6 higher than the previous day. The implied volatity was 36.53, the open interest changed by 49 which increased total open position to 92
On 20 Feb HINDZINC was trading at 589.35. The strike last trading price was 13.6, which was 0.25 higher than the previous day. The implied volatity was 34.25, the open interest changed by 8 which increased total open position to 43
On 19 Feb HINDZINC was trading at 584.10. The strike last trading price was 13.2, which was -0.15 lower than the previous day. The implied volatity was 34.31, the open interest changed by 15 which increased total open position to 36
On 18 Feb HINDZINC was trading at 585.25. The strike last trading price was 13.25, which was -1.7 lower than the previous day. The implied volatity was 33.2, the open interest changed by 10 which increased total open position to 22
On 17 Feb HINDZINC was trading at 581.10. The strike last trading price was 14.95, which was -7.65 lower than the previous day. The implied volatity was 37.03, the open interest changed by 2 which increased total open position to 12
On 16 Feb HINDZINC was trading at 594.10. The strike last trading price was 22.6, which was -0.4 lower than the previous day. The implied volatity was 40.22, the open interest changed by 0 which decreased total open position to 9
On 13 Feb HINDZINC was trading at 592.85. The strike last trading price was 23, which was -15.3 lower than the previous day. The implied volatity was 39.84, the open interest changed by 0 which decreased total open position to 9
On 12 Feb HINDZINC was trading at 623.70. The strike last trading price was 38.3, which was -0.2 lower than the previous day. The implied volatity was 39.6, the open interest changed by 0 which decreased total open position to 9
On 11 Feb HINDZINC was trading at 628.55. The strike last trading price was 38.5, which was -1.65 lower than the previous day. The implied volatity was 35.07, the open interest changed by 1 which increased total open position to 8
On 10 Feb HINDZINC was trading at 617.70. The strike last trading price was 40.15, which was 4.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 9 Feb HINDZINC was trading at 629.10. The strike last trading price was 40.15, which was 4.65 higher than the previous day. The implied volatity was 37.67, the open interest changed by -1 which decreased total open position to 6
On 6 Feb HINDZINC was trading at 608.95. The strike last trading price was 35.5, which was -5.95 lower than the previous day. The implied volatity was 43.53, the open interest changed by 0 which decreased total open position to 5
On 5 Feb HINDZINC was trading at 610.80. The strike last trading price was 41.45, which was -19.1 lower than the previous day. The implied volatity was 47.47, the open interest changed by 1 which increased total open position to 4
On 4 Feb HINDZINC was trading at 639.25. The strike last trading price was 60.55, which was -61.3 lower than the previous day. The implied volatity was 49.49, the open interest changed by 2 which increased total open position to 2
On 3 Feb HINDZINC was trading at 628.25. The strike last trading price was 121.85, which was 0 lower than the previous day. The implied volatity was 0.36, 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 121.85, which was 0 lower than the previous day. The implied volatity was 0.28, 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 121.85, which was 0 lower than the previous day. The implied volatity was 5.57, 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 625 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 18 Mar | 537.60 | 42.75 | 2.25 | - | 0 | 0 | 0 |
| 17 Mar | 546.35 | 42.75 | 2.25 | - | 0 | 0 | 69 |
| 16 Mar | 533.85 | 42.75 | 2.25 | - | 0 | 0 | 0 |
| 13 Mar | 551.95 | 42.75 | 2.25 | - | 0 | 0 | 0 |
| 12 Mar | 583.00 | 42.75 | 2.25 | - | 0 | 0 | 0 |
| 11 Mar | 587.60 | 42.75 | 2.25 | - | 0 | 0 | 69 |
| 10 Mar | 589.95 | 42.75 | 2.25 | - | 0 | 0 | 69 |
| 9 Mar | 575.00 | 42.75 | 2.25 | - | 0 | 0 | 69 |
| 6 Mar | 586.85 | 42.75 | 2.25 | 35.1 | 2 | 0 | 71 |
| 5 Mar | 595.65 | 40.5 | -4 | 41.96 | 15 | -5 | 72 |
| 4 Mar | 591.25 | 44.6 | 17.45 | 42.37 | 97 | -4 | 78 |
| 2 Mar | 617.65 | 27.55 | -5.35 | 37.92 | 347 | 38 | 82 |
| 27 Feb | 603.80 | 33.9 | 3 | 35.87 | 84 | -16 | 45 |
| 26 Feb | 609.80 | 30.45 | 2.9 | 34.98 | 231 | -19 | 62 |
| 25 Feb | 619.05 | 27.2 | -15.85 | 37.03 | 336 | 65 | 81 |
| 24 Feb | 597.35 | 43.05 | -3.6 | 43.57 | 19 | 8 | 15 |
| 23 Feb | 590.85 | 46.65 | 0.05 | 41.65 | 6 | 4 | 7 |
| 20 Feb | 589.35 | 46.6 | 0.1 | 36.15 | 1 | 0 | 2 |
| 19 Feb | 584.10 | 46.5 | 33.4 | 33.13 | 2 | 0 | 0 |
| 18 Feb | 585.25 | 13.1 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 581.10 | 13.1 | 0 | - | 0 | 0 | 0 |
| 16 Feb | 594.10 | 13.1 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 592.85 | 13.1 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 623.70 | 13.1 | 0 | 0.97 | 0 | 0 | 0 |
| 11 Feb | 628.55 | 13.1 | 0 | 1.8 | 0 | 0 | 0 |
| 10 Feb | 617.70 | 13.1 | 0 | 0.04 | 0 | 0 | 0 |
| 9 Feb | 629.10 | 13.1 | 0 | 1.57 | 0 | 0 | 0 |
| 6 Feb | 608.95 | 13.1 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 610.80 | 13.1 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 639.25 | 13.1 | 0 | 2.75 | 0 | 0 | 0 |
| 3 Feb | 628.25 | 13.1 | 0 | 1.51 | 0 | 0 | 0 |
| 2 Feb | 610.10 | 13.1 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 570.10 | 13.1 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 628.50 | 13.1 | 0 | 1.37 | 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 625 expiring on 30MAR2026
Delta for 625 PE is -
Historical price for 625 PE is as follows
On 18 Mar HINDZINC was trading at 537.60. The strike last trading price was 42.75, which was 2.25 higher 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 42.75, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 69
On 16 Mar HINDZINC was trading at 533.85. The strike last trading price was 42.75, which was 2.25 higher 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 42.75, which was 2.25 higher 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 42.75, which was 2.25 higher 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 42.75, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 69
On 10 Mar HINDZINC was trading at 589.95. The strike last trading price was 42.75, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 69
On 9 Mar HINDZINC was trading at 575.00. The strike last trading price was 42.75, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 69
On 6 Mar HINDZINC was trading at 586.85. The strike last trading price was 42.75, which was 2.25 higher than the previous day. The implied volatity was 35.1, the open interest changed by 0 which decreased total open position to 71
On 5 Mar HINDZINC was trading at 595.65. The strike last trading price was 40.5, which was -4 lower than the previous day. The implied volatity was 41.96, the open interest changed by -5 which decreased total open position to 72
On 4 Mar HINDZINC was trading at 591.25. The strike last trading price was 44.6, which was 17.45 higher than the previous day. The implied volatity was 42.37, the open interest changed by -4 which decreased total open position to 78
On 2 Mar HINDZINC was trading at 617.65. The strike last trading price was 27.55, which was -5.35 lower than the previous day. The implied volatity was 37.92, the open interest changed by 38 which increased total open position to 82
On 27 Feb HINDZINC was trading at 603.80. The strike last trading price was 33.9, which was 3 higher than the previous day. The implied volatity was 35.87, the open interest changed by -16 which decreased total open position to 45
On 26 Feb HINDZINC was trading at 609.80. The strike last trading price was 30.45, which was 2.9 higher than the previous day. The implied volatity was 34.98, the open interest changed by -19 which decreased total open position to 62
On 25 Feb HINDZINC was trading at 619.05. The strike last trading price was 27.2, which was -15.85 lower than the previous day. The implied volatity was 37.03, the open interest changed by 65 which increased total open position to 81
On 24 Feb HINDZINC was trading at 597.35. The strike last trading price was 43.05, which was -3.6 lower than the previous day. The implied volatity was 43.57, the open interest changed by 8 which increased total open position to 15
On 23 Feb HINDZINC was trading at 590.85. The strike last trading price was 46.65, which was 0.05 higher than the previous day. The implied volatity was 41.65, the open interest changed by 4 which increased total open position to 7
On 20 Feb HINDZINC was trading at 589.35. The strike last trading price was 46.6, which was 0.1 higher than the previous day. The implied volatity was 36.15, the open interest changed by 0 which decreased total open position to 2
On 19 Feb HINDZINC was trading at 584.10. The strike last trading price was 46.5, which was 33.4 higher than the previous day. The implied volatity was 33.13, the open interest changed by 0 which decreased total open position to 0
On 18 Feb HINDZINC was trading at 585.25. The strike last trading price was 13.1, 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 17 Feb HINDZINC was trading at 581.10. The strike last trading price was 13.1, 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 16 Feb HINDZINC was trading at 594.10. The strike last trading price was 13.1, 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 13 Feb HINDZINC was trading at 592.85. The strike last trading price was 13.1, 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 12 Feb HINDZINC was trading at 623.70. The strike last trading price was 13.1, which was 0 lower than the previous day. The implied volatity was 0.97, 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 13.1, which was 0 lower than the previous day. The implied volatity was 1.8, 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 13.1, which was 0 lower than the previous day. The implied volatity was 0.04, 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 13.1, which was 0 lower than the previous day. The implied volatity was 1.57, 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 13.1, 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 5 Feb HINDZINC was trading at 610.80. The strike last trading price was 13.1, 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 4 Feb HINDZINC was trading at 639.25. The strike last trading price was 13.1, which was 0 lower than the previous day. The implied volatity was 2.75, 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 13.1, which was 0 lower than the previous day. The implied volatity was 1.51, 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 13.1, 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 1 Feb HINDZINC was trading at 570.10. The strike last trading price was 13.1, 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 13.1, which was 0 lower than the previous day. The implied volatity was 1.37, 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
