HINDZINC
Hindustan Zinc Limited
Historical option data for HINDZINC
13 May 2026 09:36 AM IST
| HINDZINC 26-May-2026 (13d) 630 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 13 May | 670.05 | 45.75 | 19.75 (75.96%) | 0 | 210 | -59 | 631 | |||||||||
| 12 May | 641.90 | 26.7 | 8.7 (48.33%) | 0 | 1,737 | -207 | 691 | |||||||||
| 11 May | 629.10 | 18.6 | -4.399999999999999 (-19.13%) | 0 | 1,739 | 115 | 900 | |||||||||
| 8 May | 635.10 | 22 | -2.4499999999999993 (-10.02%) | 32.96 | 1,116 | 50 | 782 | |||||||||
| 7 May | 636.55 | 24.5 | -0.14999999999999858 (-0.61%) | 34.81 | 2,554 | -491 | 728 | |||||||||
| 6 May | 634.60 | 25 | 11.15 (80.51%) | 35.49 | 6,494 | 146 | 1,228 | |||||||||
| 5 May | 611.25 | 13.8 | 1.5 (12.20%) | 35.18 | 1,382 | 8 | 1,081 | |||||||||
| 4 May | 605.55 | 12.5 | 1.5 (13.64%) | 35.51 | 1,479 | -56 | 1,074 | |||||||||
| 30 Apr | 595.95 | 10.6 | -3.6500000000000004 (-25.61%) | 35.38 | 1,281 | 70 | 1,200 | |||||||||
| 29 Apr | 613.05 | 14.2 | -1.8000000000000007 (-11.25%) | 29.19 | 1,644 | 123 | 1,131 | |||||||||
| 28 Apr | 616.10 | 16.1 | -6.449999999999999 (-28.60%) | 30.49 | 1,814 | 322 | 1,010 | |||||||||
| 27 Apr | 628.00 | 22 | 10.05 (84.10%) | 29.71 | 3,575 | 414 | 665 | |||||||||
| 24 Apr | 588.50 | 11.6 | -2.200000000000001 (-15.94%) | 37.3 | 553 | 100 | 251 | |||||||||
| 23 Apr | 592.10 | 14.6 | -3.450000000000001 (-19.11%) | 38.87 | 102 | 24 | 151 | |||||||||
| 22 Apr | 604.75 | 18.55 | 5.75 (44.92%) | 37.31 | 223 | 38 | 119 | |||||||||
| 21 Apr | 588.50 | 12.85 | -1.3000000000000007 (-9.19%) | 37.23 | 53 | -1 | 79 | |||||||||
| 20 Apr | 590.30 | 14 | -1.5999999999999996 (-10.26%) | 37.35 | 35 | 1 | 80 | |||||||||
| 17 Apr | 592.30 | 15.55 | -1.8000000000000007 (-10.37%) | 36.97 | 38 | -3 | 79 | |||||||||
| 16 Apr | 592.50 | 17.5 | 3.9000000000000004 (28.68%) | 39.24 | 74 | 52 | 82 | |||||||||
| 15 Apr | 580.50 | 13.55 | -36.349999999999994 (-72.85%) | 38.77 | 44 | 30 | 30 | |||||||||
| 13 Apr | 562.55 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 10 Apr | 564.60 | 0 | 0 (0.00%) | 8.33 | 0 | 0 | 0 | |||||||||
| 9 Apr | 558.50 | 49.9 | 0 (0.00%) | 8.55 | 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%) | 3.52 | 0 | 0 | 0 | |||||||||
| 11 Mar | 587.60 | 0 | 0 (0.00%) | 2.89 | 0 | 0 | 0 | |||||||||
| 10 Mar | 589.95 | 0 | 0 (0.00%) | 2.88 | 0 | 0 | 0 | |||||||||
| 9 Mar | 575.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 586.85 | 0 | 0 (0.00%) | 2.79 | 0 | 0 | 0 | |||||||||
| 5 Mar | 595.65 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 591.25 | 0 | 0 (0.00%) | 2.41 | 0 | 0 | 0 | |||||||||
| 2 Mar | 617.65 | 0 | 0 (0.00%) | 0.08 | 0 | 0 | 0 | |||||||||
| 27 Feb | 603.80 | 0 | 0 (0.00%) | 1.15 | 0 | 0 | 0 | |||||||||
For Hindustan Zinc Limited - strike price 630 expiring on 26MAY2026
Delta for 630 CE is 0
Historical price for 630 CE is as follows
On 13 May HINDZINC was trading at 670.05. The strike last trading price was 45.75, which was 19.75 higher than the previous day. The implied volatity was 0, the open interest changed by -59 which decreased total open position to 631
On 12 May HINDZINC was trading at 641.90. The strike last trading price was 26.7, which was 8.7 higher than the previous day. The implied volatity was 0, the open interest changed by -207 which decreased total open position to 691
On 11 May HINDZINC was trading at 629.10. The strike last trading price was 18.6, which was -4.399999999999999 lower than the previous day. The implied volatity was 0, the open interest changed by 115 which increased total open position to 900
On 8 May HINDZINC was trading at 635.10. The strike last trading price was 22, which was -2.4499999999999993 lower than the previous day. The implied volatity was 32.96, the open interest changed by 50 which increased total open position to 782
On 7 May HINDZINC was trading at 636.55. The strike last trading price was 24.5, which was -0.14999999999999858 lower than the previous day. The implied volatity was 34.81, the open interest changed by -491 which decreased total open position to 728
On 6 May HINDZINC was trading at 634.60. The strike last trading price was 25, which was 11.15 higher than the previous day. The implied volatity was 35.49, the open interest changed by 146 which increased total open position to 1228
On 5 May HINDZINC was trading at 611.25. The strike last trading price was 13.8, which was 1.5 higher than the previous day. The implied volatity was 35.18, the open interest changed by 8 which increased total open position to 1081
On 4 May HINDZINC was trading at 605.55. The strike last trading price was 12.5, which was 1.5 higher than the previous day. The implied volatity was 35.51, the open interest changed by -56 which decreased total open position to 1074
On 30 Apr HINDZINC was trading at 595.95. The strike last trading price was 10.6, which was -3.6500000000000004 lower than the previous day. The implied volatity was 35.38, the open interest changed by 70 which increased total open position to 1200
On 29 Apr HINDZINC was trading at 613.05. The strike last trading price was 14.2, which was -1.8000000000000007 lower than the previous day. The implied volatity was 29.19, the open interest changed by 123 which increased total open position to 1131
On 28 Apr HINDZINC was trading at 616.10. The strike last trading price was 16.1, which was -6.449999999999999 lower than the previous day. The implied volatity was 30.49, the open interest changed by 322 which increased total open position to 1010
On 27 Apr HINDZINC was trading at 628.00. The strike last trading price was 22, which was 10.05 higher than the previous day. The implied volatity was 29.71, the open interest changed by 414 which increased total open position to 665
On 24 Apr HINDZINC was trading at 588.50. The strike last trading price was 11.6, which was -2.200000000000001 lower than the previous day. The implied volatity was 37.3, the open interest changed by 100 which increased total open position to 251
On 23 Apr HINDZINC was trading at 592.10. The strike last trading price was 14.6, which was -3.450000000000001 lower than the previous day. The implied volatity was 38.87, the open interest changed by 24 which increased total open position to 151
On 22 Apr HINDZINC was trading at 604.75. The strike last trading price was 18.55, which was 5.75 higher than the previous day. The implied volatity was 37.31, the open interest changed by 38 which increased total open position to 119
On 21 Apr HINDZINC was trading at 588.50. The strike last trading price was 12.85, which was -1.3000000000000007 lower than the previous day. The implied volatity was 37.23, the open interest changed by -1 which decreased total open position to 79
On 20 Apr HINDZINC was trading at 590.30. The strike last trading price was 14, which was -1.5999999999999996 lower than the previous day. The implied volatity was 37.35, the open interest changed by 1 which increased total open position to 80
On 17 Apr HINDZINC was trading at 592.30. The strike last trading price was 15.55, which was -1.8000000000000007 lower than the previous day. The implied volatity was 36.97, the open interest changed by -3 which decreased total open position to 79
On 16 Apr HINDZINC was trading at 592.50. The strike last trading price was 17.5, which was 3.9000000000000004 higher than the previous day. The implied volatity was 39.24, the open interest changed by 52 which increased total open position to 82
On 15 Apr HINDZINC was trading at 580.50. The strike last trading price was 13.55, which was -36.349999999999994 lower than the previous day. The implied volatity was 38.77, the open interest changed by 30 which increased total open position to 30
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 8.33, 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 49.9, which was 0 lower than the previous day. The implied volatity was 8.55, 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 3.52, 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 2.89, 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 2.88, 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 2.79, 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 2.41, 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 0.08, 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 1.15, the open interest changed by 0 which decreased total open position to 0
| HINDZINC 26-May-2026 (13d) 630 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.17
Vega: 0
Theta: -0.38
Gamma: 0.00545
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 13 May | 670.05 | 4.55 | -6.750000000000001 (-59.73%) | 36.45 | 1,442 | 283 | 904 |
| 12 May | 641.90 | 10.4 | -6.85 (-39.71%) | 33.26 | 2,462 | 131 | 619 |
| 11 May | 629.10 | 16.45 | 1.3499999999999996 (8.94%) | 32.49 | 1,565 | 37 | 494 |
| 8 May | 635.10 | 15 | -0.05000000000000071 (-0.33%) | 32.19 | 942 | -6 | 456 |
| 7 May | 636.55 | 15 | -0.25 (-1.64%) | 32.34 | 2,289 | -253 | 471 |
| 6 May | 634.60 | 15.2 | -14 (-47.95%) | 31.37 | 2,176 | 519 | 726 |
| 5 May | 611.25 | 28.8 | -6.2499999999999964 (-17.83%) | 32.79 | 191 | -4 | 206 |
| 4 May | 605.55 | 34.4 | -7.200000000000003 (-17.31%) | 34.95 | 108 | -31 | 208 |
| 30 Apr | 595.95 | 41.85 | 3.5500000000000043 (9.27%) | 36.79 | 158 | -52 | 187 |
| 29 Apr | 613.05 | 38 | 1.1499999999999986 (3.12%) | 44.45 | 183 | 31 | 235 |
| 28 Apr | 616.10 | 37.7 | 4.900000000000006 (14.94%) | 45.47 | 413 | 42 | 204 |
| 27 Apr | 628.00 | 33.3 | -25.950000000000003 (-43.80%) | 48.15 | 372 | 124 | 163 |
| 24 Apr | 588.50 | 59.75 | 8.75 (17.16%) | 51.42 | 10 | 7 | 38 |
| 23 Apr | 592.10 | 51 | 10 (24.39%) | 43.37 | 4 | 2 | 29 |
| 22 Apr | 604.75 | 41 | -31.150000000000006 (-43.17%) | 38.28 | 27 | 26 | 26 |
| 21 Apr | 588.50 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 590.30 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 592.30 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 592.50 | 0 | 0 | - | 0 | 0 | 0 |
| 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 | 72.15 | 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%) | 0.22 | 0 | 0 | 0 |
| 2 Mar | 617.65 | 0 | 0 (0.00%) | 0.33 | 0 | 0 | 0 |
| 27 Feb | 603.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Hindustan Zinc Limited - strike price 630 expiring on 26MAY2026
Delta for 630 PE is -0.17
Historical price for 630 PE is as follows
On 13 May HINDZINC was trading at 670.05. The strike last trading price was 4.55, which was -6.750000000000001 lower than the previous day. The implied volatity was 36.45, the open interest changed by 283 which increased total open position to 904
On 12 May HINDZINC was trading at 641.90. The strike last trading price was 10.4, which was -6.85 lower than the previous day. The implied volatity was 33.26, the open interest changed by 131 which increased total open position to 619
On 11 May HINDZINC was trading at 629.10. The strike last trading price was 16.45, which was 1.3499999999999996 higher than the previous day. The implied volatity was 32.49, the open interest changed by 37 which increased total open position to 494
On 8 May HINDZINC was trading at 635.10. The strike last trading price was 15, which was -0.05000000000000071 lower than the previous day. The implied volatity was 32.19, the open interest changed by -6 which decreased total open position to 456
On 7 May HINDZINC was trading at 636.55. The strike last trading price was 15, which was -0.25 lower than the previous day. The implied volatity was 32.34, the open interest changed by -253 which decreased total open position to 471
On 6 May HINDZINC was trading at 634.60. The strike last trading price was 15.2, which was -14 lower than the previous day. The implied volatity was 31.37, the open interest changed by 519 which increased total open position to 726
On 5 May HINDZINC was trading at 611.25. The strike last trading price was 28.8, which was -6.2499999999999964 lower than the previous day. The implied volatity was 32.79, the open interest changed by -4 which decreased total open position to 206
On 4 May HINDZINC was trading at 605.55. The strike last trading price was 34.4, which was -7.200000000000003 lower than the previous day. The implied volatity was 34.95, the open interest changed by -31 which decreased total open position to 208
On 30 Apr HINDZINC was trading at 595.95. The strike last trading price was 41.85, which was 3.5500000000000043 higher than the previous day. The implied volatity was 36.79, the open interest changed by -52 which decreased total open position to 187
On 29 Apr HINDZINC was trading at 613.05. The strike last trading price was 38, which was 1.1499999999999986 higher than the previous day. The implied volatity was 44.45, the open interest changed by 31 which increased total open position to 235
On 28 Apr HINDZINC was trading at 616.10. The strike last trading price was 37.7, which was 4.900000000000006 higher than the previous day. The implied volatity was 45.47, the open interest changed by 42 which increased total open position to 204
On 27 Apr HINDZINC was trading at 628.00. The strike last trading price was 33.3, which was -25.950000000000003 lower than the previous day. The implied volatity was 48.15, the open interest changed by 124 which increased total open position to 163
On 24 Apr HINDZINC was trading at 588.50. The strike last trading price was 59.75, which was 8.75 higher than the previous day. The implied volatity was 51.42, the open interest changed by 7 which increased total open position to 38
On 23 Apr HINDZINC was trading at 592.10. The strike last trading price was 51, which was 10 higher than the previous day. The implied volatity was 43.37, the open interest changed by 2 which increased total open position to 29
On 22 Apr HINDZINC was trading at 604.75. The strike last trading price was 41, which was -31.150000000000006 lower than the previous day. The implied volatity was 38.28, the open interest changed by 26 which increased total open position to 26
On 21 Apr HINDZINC was trading at 588.50. 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 20 Apr HINDZINC was trading at 590.30. 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 17 Apr HINDZINC was trading at 592.30. 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 16 Apr HINDZINC was trading at 592.50. 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 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 72.15, 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 0.22, 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 0.33, 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 -, the open interest changed by 0 which decreased total open position to 0
