Historical option data for HINDZINC
03 Jun 2026 04:10 PM IST
| HINDZINC 30-Jun-2026 (27d) 630 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.4
Vega: 0.01
Theta: -0.42
Gamma: 0.00709
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 3 Jun | 610.55 | 14.6 | -6.4 (-30.48%) | 32.55 | 814 | 57 | 1,323 | |||||||||
| 2 Jun | 625.10 | 21.45 | -0.55 (-2.50%) | 32.21 | 2,786 | 811 | 1,268 | |||||||||
| 1 Jun | 626.25 | 22.05 | -4.95 (-18.33%) | 31.91 | 470 | 130 | 456 | |||||||||
| 29 May | 632.95 | 25.85 | -10.15 (-28.19%) | 31.17 | 401 | -37 | 327 | |||||||||
| 27 May | 648.85 | 36.4 | 1.4 (4.00%) | 29.69 | 191 | -40 | 365 | |||||||||
| 26 May | 647.40 | 33.95 | 3.95 (13.17%) | 27.66 | 351 | -27 | 406 | |||||||||
| 25 May | 634.50 | 29.95 | 0.95 (3.28%) | 32.69 | 277 | -44 | 433 | |||||||||
| 22 May | 632.25 | 28.75 | 1.75 (6.48%) | 31.31 | 261 | 109 | 477 | |||||||||
| 21 May | 628.05 | 26.45 | -1.55 (-5.54%) | 30.65 | 219 | 72 | 368 | |||||||||
| 20 May | 630.45 | 29 | -1 (-3.33%) | 31.02 | 190 | 71 | 296 | |||||||||
| 19 May | 632.60 | 29.7 | -3.3 (-10.00%) | 30.13 | 163 | 30 | 226 | |||||||||
| 18 May | 636.50 | 32.4 | -1.6 (-4.71%) | 30.97 | 541 | 102 | 197 | |||||||||
| 15 May | 637.80 | 33.3 | -28.7 (-46.29%) | 30.83 | 123 | 72 | 94 | |||||||||
| 14 May | 669.25 | 62 | 0 (0.00%) | 0 | 0 | 0 | 22 | |||||||||
| 13 May | 667.10 | 62 | 21 (51.22%) | 0 | 1 | -1 | 22 | |||||||||
| 12 May | 641.90 | 41.2 | 9.2 (28.75%) | 0 | 7 | 2 | 19 | |||||||||
| 11 May | 629.10 | 32 | -5 (-13.51%) | 0 | 16 | 6 | 7 | |||||||||
| 8 May | 635.10 | 37 | -11.25 (-23.32%) | 33.23 | 1 | 0 | 0 | |||||||||
| 7 May | 636.55 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 634.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 611.25 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 605.55 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 595.95 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 613.05 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Hindustan Zinc Limited - strike price 630 expiring on 30JUN2026
Delta for 630 CE is 0.4
Historical price for 630 CE is as follows
On 3 Jun HINDZINC was trading at 610.55. The strike last trading price was 14.6, which was -6.4 lower than the previous day. The implied volatity was 32.55, the open interest changed by 57 which increased total open position to 1323
On 2 Jun HINDZINC was trading at 625.10. The strike last trading price was 21.45, which was -0.55 lower than the previous day. The implied volatity was 32.21, the open interest changed by 811 which increased total open position to 1268
On 1 Jun HINDZINC was trading at 626.25. The strike last trading price was 22.05, which was -4.95 lower than the previous day. The implied volatity was 31.91, the open interest changed by 130 which increased total open position to 456
On 29 May HINDZINC was trading at 632.95. The strike last trading price was 25.85, which was -10.15 lower than the previous day. The implied volatity was 31.17, the open interest changed by -37 which decreased total open position to 327
On 27 May HINDZINC was trading at 648.85. The strike last trading price was 36.4, which was 1.4 higher than the previous day. The implied volatity was 29.69, the open interest changed by -40 which decreased total open position to 365
On 26 May HINDZINC was trading at 647.40. The strike last trading price was 33.95, which was 3.95 higher than the previous day. The implied volatity was 27.66, the open interest changed by -27 which decreased total open position to 406
On 25 May HINDZINC was trading at 634.50. The strike last trading price was 29.95, which was 0.95 higher than the previous day. The implied volatity was 32.69, the open interest changed by -44 which decreased total open position to 433
On 22 May HINDZINC was trading at 632.25. The strike last trading price was 28.75, which was 1.75 higher than the previous day. The implied volatity was 31.31, the open interest changed by 109 which increased total open position to 477
On 21 May HINDZINC was trading at 628.05. The strike last trading price was 26.45, which was -1.55 lower than the previous day. The implied volatity was 30.65, the open interest changed by 72 which increased total open position to 368
On 20 May HINDZINC was trading at 630.45. The strike last trading price was 29, which was -1 lower than the previous day. The implied volatity was 31.02, the open interest changed by 71 which increased total open position to 296
On 19 May HINDZINC was trading at 632.60. The strike last trading price was 29.7, which was -3.3 lower than the previous day. The implied volatity was 30.13, the open interest changed by 30 which increased total open position to 226
On 18 May HINDZINC was trading at 636.50. The strike last trading price was 32.4, which was -1.6 lower than the previous day. The implied volatity was 30.97, the open interest changed by 102 which increased total open position to 197
On 15 May HINDZINC was trading at 637.80. The strike last trading price was 33.3, which was -28.7 lower than the previous day. The implied volatity was 30.83, the open interest changed by 72 which increased total open position to 94
On 14 May HINDZINC was trading at 669.25. The strike last trading price was 62, 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 22
On 13 May HINDZINC was trading at 667.10. The strike last trading price was 62, which was 21 higher than the previous day. The implied volatity was 0, the open interest changed by -1 which decreased total open position to 22
On 12 May HINDZINC was trading at 641.90. The strike last trading price was 41.2, which was 9.2 higher than the previous day. The implied volatity was 0, the open interest changed by 2 which increased total open position to 19
On 11 May HINDZINC was trading at 629.10. The strike last trading price was 32, which was -5 lower than the previous day. The implied volatity was 0, the open interest changed by 6 which increased total open position to 7
On 8 May HINDZINC was trading at 635.10. The strike last trading price was 37, which was -11.25 lower than the previous day. The implied volatity was 33.23, the open interest changed by 0 which decreased total open position to 0
On 7 May HINDZINC was trading at 636.55. 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 6 May HINDZINC was trading at 634.60. 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 5 May HINDZINC was trading at 611.25. 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 May HINDZINC was trading at 605.55. 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 30 Apr HINDZINC was trading at 595.95. 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 29 Apr HINDZINC was trading at 613.05. 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 30-Jun-2026 (27d) 630 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.63
Vega: 0.01
Theta: -0.26
Gamma: 0.00829
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 3 Jun | 610.55 | 28.05 | 8.35 (42.39%) | 27.29 | 258 | -39 | 614 |
| 2 Jun | 625.10 | 19.6 | -0.2 (-1.01%) | 26.72 | 689 | 27 | 654 |
| 1 Jun | 626.25 | 20 | 2.7 (15.61%) | 27.42 | 746 | 41 | 627 |
| 29 May | 632.95 | 17.65 | 6.2 (54.15%) | 28.05 | 1,122 | 125 | 585 |
| 27 May | 648.85 | 11.15 | -3.2 (-22.30%) | 26.49 | 746 | 114 | 466 |
| 26 May | 647.40 | 14.35 | -4.4 (-23.47%) | 29.11 | 511 | -42 | 354 |
| 25 May | 634.50 | 18.8 | -2.6 (-12.15%) | 28.29 | 199 | 19 | 394 |
| 22 May | 632.25 | 21.65 | -1.15 (-5.04%) | 29.5 | 280 | 48 | 370 |
| 21 May | 628.05 | 22.7 | 0.6 (2.71%) | 27.99 | 139 | 81 | 326 |
| 20 May | 630.45 | 22 | 0.6 (2.80%) | 29.19 | 74 | 35 | 245 |
| 19 May | 632.60 | 21.3 | 0.35 (1.67%) | 28.74 | 66 | 43 | 209 |
| 18 May | 636.50 | 20.45 | -1.25 (-5.76%) | 29.7 | 63 | 32 | 166 |
| 15 May | 637.80 | 22.4 | 10.4 (86.67%) | 31.28 | 200 | 56 | 134 |
| 14 May | 669.25 | 12.25 | -0.1 (-0.81%) | 31.16 | 87 | 35 | 78 |
| 13 May | 667.10 | 12.35 | -9.4 (-43.22%) | 0 | 59 | 21 | 44 |
| 12 May | 641.90 | 21.4 | -2.6 (-10.83%) | 0 | 50 | 17 | 22 |
| 11 May | 629.10 | 24 | -0.4 (-1.64%) | 0 | 4 | 3 | 5 |
| 8 May | 635.10 | 24.4 | 0 (0.00%) | 30.89 | 0 | 0 | 2 |
| 7 May | 636.55 | 24.4 | -31.45 (-56.31%) | 30.89 | 2 | 1 | 1 |
| 6 May | 634.60 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 611.25 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 605.55 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Apr | 595.95 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 613.05 | 0 | 0 | - | 0 | 0 | 0 |
For Hindustan Zinc Limited - strike price 630 expiring on 30JUN2026
Delta for 630 PE is -0.63
Historical price for 630 PE is as follows
On 3 Jun HINDZINC was trading at 610.55. The strike last trading price was 28.05, which was 8.35 higher than the previous day. The implied volatity was 27.29, the open interest changed by -39 which decreased total open position to 614
On 2 Jun HINDZINC was trading at 625.10. The strike last trading price was 19.6, which was -0.2 lower than the previous day. The implied volatity was 26.72, the open interest changed by 27 which increased total open position to 654
On 1 Jun HINDZINC was trading at 626.25. The strike last trading price was 20, which was 2.7 higher than the previous day. The implied volatity was 27.42, the open interest changed by 41 which increased total open position to 627
On 29 May HINDZINC was trading at 632.95. The strike last trading price was 17.65, which was 6.2 higher than the previous day. The implied volatity was 28.05, the open interest changed by 125 which increased total open position to 585
On 27 May HINDZINC was trading at 648.85. The strike last trading price was 11.15, which was -3.2 lower than the previous day. The implied volatity was 26.49, the open interest changed by 114 which increased total open position to 466
On 26 May HINDZINC was trading at 647.40. The strike last trading price was 14.35, which was -4.4 lower than the previous day. The implied volatity was 29.11, the open interest changed by -42 which decreased total open position to 354
On 25 May HINDZINC was trading at 634.50. The strike last trading price was 18.8, which was -2.6 lower than the previous day. The implied volatity was 28.29, the open interest changed by 19 which increased total open position to 394
On 22 May HINDZINC was trading at 632.25. The strike last trading price was 21.65, which was -1.15 lower than the previous day. The implied volatity was 29.5, the open interest changed by 48 which increased total open position to 370
On 21 May HINDZINC was trading at 628.05. The strike last trading price was 22.7, which was 0.6 higher than the previous day. The implied volatity was 27.99, the open interest changed by 81 which increased total open position to 326
On 20 May HINDZINC was trading at 630.45. The strike last trading price was 22, which was 0.6 higher than the previous day. The implied volatity was 29.19, the open interest changed by 35 which increased total open position to 245
On 19 May HINDZINC was trading at 632.60. The strike last trading price was 21.3, which was 0.35 higher than the previous day. The implied volatity was 28.74, the open interest changed by 43 which increased total open position to 209
On 18 May HINDZINC was trading at 636.50. The strike last trading price was 20.45, which was -1.25 lower than the previous day. The implied volatity was 29.7, the open interest changed by 32 which increased total open position to 166
On 15 May HINDZINC was trading at 637.80. The strike last trading price was 22.4, which was 10.4 higher than the previous day. The implied volatity was 31.28, the open interest changed by 56 which increased total open position to 134
On 14 May HINDZINC was trading at 669.25. The strike last trading price was 12.25, which was -0.1 lower than the previous day. The implied volatity was 31.16, the open interest changed by 35 which increased total open position to 78
On 13 May HINDZINC was trading at 667.10. The strike last trading price was 12.35, which was -9.4 lower than the previous day. The implied volatity was 0, the open interest changed by 21 which increased total open position to 44
On 12 May HINDZINC was trading at 641.90. The strike last trading price was 21.4, which was -2.6 lower than the previous day. The implied volatity was 0, the open interest changed by 17 which increased total open position to 22
On 11 May HINDZINC was trading at 629.10. The strike last trading price was 24, which was -0.4 lower than the previous day. The implied volatity was 0, the open interest changed by 3 which increased total open position to 5
On 8 May HINDZINC was trading at 635.10. The strike last trading price was 24.4, which was 0 lower than the previous day. The implied volatity was 30.89, the open interest changed by 0 which decreased total open position to 2
On 7 May HINDZINC was trading at 636.55. The strike last trading price was 24.4, which was -31.45 lower than the previous day. The implied volatity was 30.89, the open interest changed by 1 which increased total open position to 1
On 6 May HINDZINC was trading at 634.60. 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 5 May HINDZINC was trading at 611.25. 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 May HINDZINC was trading at 605.55. 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 30 Apr HINDZINC was trading at 595.95. 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 29 Apr HINDZINC was trading at 613.05. 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
