HINDZINC
Hindustan Zinc Limited
Historical option data for HINDZINC
13 May 2026 04:10 PM IST
| HINDZINC 26-May-2026 (12d) 640 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.74
Vega: 0
Theta: -0.61
Gamma: 0.00679
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 13 May | 667.10 | 36.2 | 16.200000000000003 (81.00%) | 37.35 | 1,560 | -393 | 799 | |||||||||
| 12 May | 641.90 | 20.55 | 6.550000000000001 (46.79%) | 35.75 | 6,593 | -427 | 1,193 | |||||||||
| 11 May | 629.10 | 13.95 | -3.0500000000000007 (-17.94%) | 35.32 | 3,643 | 111 | 1,620 | |||||||||
| 8 May | 635.10 | 17.05 | -2.3000000000000007 (-11.89%) | 32.73 | 2,735 | 222 | 1,519 | |||||||||
| 7 May | 636.55 | 19.2 | -0.25 (-1.29%) | 34.42 | 5,823 | 60 | 1,329 | |||||||||
| 6 May | 634.60 | 20.05 | 9.350000000000001 (87.38%) | 35.57 | 6,965 | -69 | 1,275 | |||||||||
| 5 May | 611.25 | 10.55 | 1 (10.47%) | 34.99 | 1,563 | -119 | 1,344 | |||||||||
| 4 May | 605.55 | 9.7 | 1 (11.49%) | 35.97 | 1,207 | 433 | 1,462 | |||||||||
| 30 Apr | 595.95 | 8.4 | -3.0999999999999996 (-26.96%) | 36.09 | 1,427 | 389 | 1,418 | |||||||||
| 29 Apr | 613.05 | 11.25 | -1.6500000000000004 (-12.79%) | 30.04 | 912 | 74 | 1,032 | |||||||||
|
|
||||||||||||||||
| 28 Apr | 616.10 | 13.3 | -5.5 (-29.26%) | 31.81 | 1,440 | 192 | 958 | |||||||||
| 27 Apr | 628.00 | 18.35 | 8.650000000000002 (89.18%) | 31.02 | 3,805 | -58 | 773 | |||||||||
| 24 Apr | 588.50 | 9.6 | -1.8000000000000007 (-15.79%) | 37.05 | 1,209 | 143 | 827 | |||||||||
| 23 Apr | 592.10 | 12 | -2.8000000000000007 (-18.92%) | 39.15 | 375 | 126 | 691 | |||||||||
| 22 Apr | 604.75 | 15 | 4.449999999999999 (42.18%) | 36.95 | 606 | 111 | 564 | |||||||||
| 21 Apr | 588.50 | 10.55 | -1.049999999999999 (-9.05%) | 37.49 | 130 | 54 | 453 | |||||||||
| 20 Apr | 590.30 | 11.45 | -1.5500000000000007 (-11.92%) | 37.46 | 218 | 33 | 399 | |||||||||
| 17 Apr | 592.30 | 12.85 | -1.950000000000001 (-13.18%) | 36.84 | 298 | 125 | 333 | |||||||||
| 16 Apr | 592.50 | 14.55 | 3.3000000000000007 (29.33%) | 39.14 | 341 | 57 | 208 | |||||||||
| 15 Apr | 580.50 | 11.15 | 3.5500000000000007 (46.71%) | 38.64 | 218 | 98 | 150 | |||||||||
| 13 Apr | 562.55 | 7.6 | -0.3000000000000007 (-3.80%) | 37.8 | 39 | 15 | 51 | |||||||||
| 10 Apr | 564.60 | 7.9 | 0.6000000000000005 (8.22%) | 36.59 | 37 | 26 | 34 | |||||||||
| 9 Apr | 558.50 | 7.35 | -38.8 (-84.07%) | 36.9 | 17 | 7 | 7 | |||||||||
| 12 Mar | 583.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 587.60 | 0 | 0 (0.00%) | 3.71 | 0 | 0 | 0 | |||||||||
| 10 Mar | 589.95 | 0 | 0 (0.00%) | 3.81 | 0 | 0 | 0 | |||||||||
| 9 Mar | 575.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 586.85 | 0 | 0 (0.00%) | 3.42 | 0 | 0 | 0 | |||||||||
| 5 Mar | 595.65 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 591.25 | 0 | 0 (0.00%) | 3.32 | 0 | 0 | 0 | |||||||||
| 2 Mar | 617.65 | 0 | 0 (0.00%) | 0.71 | 0 | 0 | 0 | |||||||||
| 27 Feb | 603.80 | 0 | 0 (0.00%) | 2.13 | 0 | 0 | 0 | |||||||||
For Hindustan Zinc Limited - strike price 640 expiring on 26MAY2026
Delta for 640 CE is 0.74
Historical price for 640 CE is as follows
On 13 May HINDZINC was trading at 667.10. The strike last trading price was 36.2, which was 16.200000000000003 higher than the previous day. The implied volatity was 37.35, the open interest changed by -393 which decreased total open position to 799
On 12 May HINDZINC was trading at 641.90. The strike last trading price was 20.55, which was 6.550000000000001 higher than the previous day. The implied volatity was 35.75, the open interest changed by -427 which decreased total open position to 1193
On 11 May HINDZINC was trading at 629.10. The strike last trading price was 13.95, which was -3.0500000000000007 lower than the previous day. The implied volatity was 35.32, the open interest changed by 111 which increased total open position to 1620
On 8 May HINDZINC was trading at 635.10. The strike last trading price was 17.05, which was -2.3000000000000007 lower than the previous day. The implied volatity was 32.73, the open interest changed by 222 which increased total open position to 1519
On 7 May HINDZINC was trading at 636.55. The strike last trading price was 19.2, which was -0.25 lower than the previous day. The implied volatity was 34.42, the open interest changed by 60 which increased total open position to 1329
On 6 May HINDZINC was trading at 634.60. The strike last trading price was 20.05, which was 9.350000000000001 higher than the previous day. The implied volatity was 35.57, the open interest changed by -69 which decreased total open position to 1275
On 5 May HINDZINC was trading at 611.25. The strike last trading price was 10.55, which was 1 higher than the previous day. The implied volatity was 34.99, the open interest changed by -119 which decreased total open position to 1344
On 4 May HINDZINC was trading at 605.55. The strike last trading price was 9.7, which was 1 higher than the previous day. The implied volatity was 35.97, the open interest changed by 433 which increased total open position to 1462
On 30 Apr HINDZINC was trading at 595.95. The strike last trading price was 8.4, which was -3.0999999999999996 lower than the previous day. The implied volatity was 36.09, the open interest changed by 389 which increased total open position to 1418
On 29 Apr HINDZINC was trading at 613.05. The strike last trading price was 11.25, which was -1.6500000000000004 lower than the previous day. The implied volatity was 30.04, the open interest changed by 74 which increased total open position to 1032
On 28 Apr HINDZINC was trading at 616.10. The strike last trading price was 13.3, which was -5.5 lower than the previous day. The implied volatity was 31.81, the open interest changed by 192 which increased total open position to 958
On 27 Apr HINDZINC was trading at 628.00. The strike last trading price was 18.35, which was 8.650000000000002 higher than the previous day. The implied volatity was 31.02, the open interest changed by -58 which decreased total open position to 773
On 24 Apr HINDZINC was trading at 588.50. The strike last trading price was 9.6, which was -1.8000000000000007 lower than the previous day. The implied volatity was 37.05, the open interest changed by 143 which increased total open position to 827
On 23 Apr HINDZINC was trading at 592.10. The strike last trading price was 12, which was -2.8000000000000007 lower than the previous day. The implied volatity was 39.15, the open interest changed by 126 which increased total open position to 691
On 22 Apr HINDZINC was trading at 604.75. The strike last trading price was 15, which was 4.449999999999999 higher than the previous day. The implied volatity was 36.95, the open interest changed by 111 which increased total open position to 564
On 21 Apr HINDZINC was trading at 588.50. The strike last trading price was 10.55, which was -1.049999999999999 lower than the previous day. The implied volatity was 37.49, the open interest changed by 54 which increased total open position to 453
On 20 Apr HINDZINC was trading at 590.30. The strike last trading price was 11.45, which was -1.5500000000000007 lower than the previous day. The implied volatity was 37.46, the open interest changed by 33 which increased total open position to 399
On 17 Apr HINDZINC was trading at 592.30. The strike last trading price was 12.85, which was -1.950000000000001 lower than the previous day. The implied volatity was 36.84, the open interest changed by 125 which increased total open position to 333
On 16 Apr HINDZINC was trading at 592.50. The strike last trading price was 14.55, which was 3.3000000000000007 higher than the previous day. The implied volatity was 39.14, the open interest changed by 57 which increased total open position to 208
On 15 Apr HINDZINC was trading at 580.50. The strike last trading price was 11.15, which was 3.5500000000000007 higher than the previous day. The implied volatity was 38.64, the open interest changed by 98 which increased total open position to 150
On 13 Apr HINDZINC was trading at 562.55. The strike last trading price was 7.6, which was -0.3000000000000007 lower than the previous day. The implied volatity was 37.8, the open interest changed by 15 which increased total open position to 51
On 10 Apr HINDZINC was trading at 564.60. The strike last trading price was 7.9, which was 0.6000000000000005 higher than the previous day. The implied volatity was 36.59, the open interest changed by 26 which increased total open position to 34
On 9 Apr HINDZINC was trading at 558.50. The strike last trading price was 7.35, which was -38.8 lower than the previous day. The implied volatity was 36.9, the open interest changed by 7 which increased total open position to 7
On 12 Mar HINDZINC was trading at 583.00. 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 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 3.71, 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 3.81, 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 -, 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 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 3.42, 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 3.32, 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 0.71, 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 2.13, the open interest changed by 0 which decreased total open position to 0
| HINDZINC 26-May-2026 (12d) 640 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.24
Vega: 0
Theta: -0.42
Gamma: 0.00727
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 13 May | 667.10 | 6.05 | -9.55 (-61.22%) | 33.22 | 3,642 | 104 | 974 |
| 12 May | 641.90 | 14.55 | -8.099999999999998 (-35.76%) | 33.13 | 3,875 | 268 | 867 |
| 11 May | 629.10 | 21.95 | 1.9499999999999993 (9.75%) | 0 | 1,063 | -12 | 599 |
| 8 May | 635.10 | 20.15 | 0.3999999999999986 (2.03%) | 32.26 | 885 | -12 | 611 |
| 7 May | 636.55 | 19.75 | -0.3500000000000014 (-1.74%) | 32.34 | 2,252 | 187 | 620 |
| 6 May | 634.60 | 19.9 | -16.4 (-45.18%) | 30.99 | 1,275 | 249 | 432 |
| 5 May | 611.25 | 36.3 | -6.25 (-14.69%) | 33.61 | 117 | 28 | 182 |
| 4 May | 605.55 | 42.4 | -5.899999999999999 (-12.22%) | 35.55 | 78 | 19 | 155 |
| 30 Apr | 595.95 | 48.3 | 3.5 (7.81%) | 36.3 | 33 | 9 | 145 |
| 29 Apr | 613.05 | 43.9 | -0.5 (-1.13%) | 45.28 | 50 | 15 | 137 |
| 28 Apr | 616.10 | 44.5 | 5.5 (14.10%) | 47.47 | 210 | 66 | 120 |
| 27 Apr | 628.00 | 39 | -27.75 (-41.57%) | 47.35 | 82 | 19 | 54 |
| 24 Apr | 588.50 | 66.55 | 6.549999999999997 (10.92%) | 52.55 | 23 | 16 | 35 |
| 23 Apr | 592.10 | 60 | 13.600000000000001 (29.31%) | 44.09 | 3 | 1 | 18 |
| 22 Apr | 604.75 | 46.4 | -7.600000000000001 (-14.07%) | 38.69 | 1 | 0 | 16 |
| 21 Apr | 588.50 | 54 | -0.14999999999999858 (-0.28%) | 32.83 | 2 | 1 | 15 |
| 20 Apr | 590.30 | 54.15 | 54.15 | - | 0 | 0 | 14 |
| 17 Apr | 592.30 | 54.15 | -9.25 (-14.59%) | 33.57 | 5 | 0 | 14 |
| 16 Apr | 592.50 | 63.4 | 63.4 (-19.75%) | 36.71 | 0 | 0 | 14 |
| 15 Apr | 580.50 | 63.4 | -15.600000000000001 (-19.75%) | 36.71 | 4 | 3 | 13 |
| 13 Apr | 562.55 | 79 | -0.7000000000000028 (-0.88%) | 36.4 | 3 | 0 | 7 |
| 10 Apr | 564.60 | 79.7 | 1.4500000000000028 (1.85%) | 39.19 | 7 | 5 | 5 |
| 9 Apr | 558.50 | 78.25 | 0 (0.00%) | - | 0 | 0 | 0 |
| 12 Mar | 583.00 | - | - | - | 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 |
| 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 | 0 | 0 |
| 2 Mar | 617.65 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 27 Feb | 603.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Hindustan Zinc Limited - strike price 640 expiring on 26MAY2026
Delta for 640 PE is -0.24
Historical price for 640 PE is as follows
On 13 May HINDZINC was trading at 667.10. The strike last trading price was 6.05, which was -9.55 lower than the previous day. The implied volatity was 33.22, the open interest changed by 104 which increased total open position to 974
On 12 May HINDZINC was trading at 641.90. The strike last trading price was 14.55, which was -8.099999999999998 lower than the previous day. The implied volatity was 33.13, the open interest changed by 268 which increased total open position to 867
On 11 May HINDZINC was trading at 629.10. The strike last trading price was 21.95, which was 1.9499999999999993 higher than the previous day. The implied volatity was 0, the open interest changed by -12 which decreased total open position to 599
On 8 May HINDZINC was trading at 635.10. The strike last trading price was 20.15, which was 0.3999999999999986 higher than the previous day. The implied volatity was 32.26, the open interest changed by -12 which decreased total open position to 611
On 7 May HINDZINC was trading at 636.55. The strike last trading price was 19.75, which was -0.3500000000000014 lower than the previous day. The implied volatity was 32.34, the open interest changed by 187 which increased total open position to 620
On 6 May HINDZINC was trading at 634.60. The strike last trading price was 19.9, which was -16.4 lower than the previous day. The implied volatity was 30.99, the open interest changed by 249 which increased total open position to 432
On 5 May HINDZINC was trading at 611.25. The strike last trading price was 36.3, which was -6.25 lower than the previous day. The implied volatity was 33.61, the open interest changed by 28 which increased total open position to 182
On 4 May HINDZINC was trading at 605.55. The strike last trading price was 42.4, which was -5.899999999999999 lower than the previous day. The implied volatity was 35.55, the open interest changed by 19 which increased total open position to 155
On 30 Apr HINDZINC was trading at 595.95. The strike last trading price was 48.3, which was 3.5 higher than the previous day. The implied volatity was 36.3, the open interest changed by 9 which increased total open position to 145
On 29 Apr HINDZINC was trading at 613.05. The strike last trading price was 43.9, which was -0.5 lower than the previous day. The implied volatity was 45.28, the open interest changed by 15 which increased total open position to 137
On 28 Apr HINDZINC was trading at 616.10. The strike last trading price was 44.5, which was 5.5 higher than the previous day. The implied volatity was 47.47, the open interest changed by 66 which increased total open position to 120
On 27 Apr HINDZINC was trading at 628.00. The strike last trading price was 39, which was -27.75 lower than the previous day. The implied volatity was 47.35, the open interest changed by 19 which increased total open position to 54
On 24 Apr HINDZINC was trading at 588.50. The strike last trading price was 66.55, which was 6.549999999999997 higher than the previous day. The implied volatity was 52.55, the open interest changed by 16 which increased total open position to 35
On 23 Apr HINDZINC was trading at 592.10. The strike last trading price was 60, which was 13.600000000000001 higher than the previous day. The implied volatity was 44.09, the open interest changed by 1 which increased total open position to 18
On 22 Apr HINDZINC was trading at 604.75. The strike last trading price was 46.4, which was -7.600000000000001 lower than the previous day. The implied volatity was 38.69, the open interest changed by 0 which decreased total open position to 16
On 21 Apr HINDZINC was trading at 588.50. The strike last trading price was 54, which was -0.14999999999999858 lower than the previous day. The implied volatity was 32.83, the open interest changed by 1 which increased total open position to 15
On 20 Apr HINDZINC was trading at 590.30. The strike last trading price was 54.15, which was 54.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 17 Apr HINDZINC was trading at 592.30. The strike last trading price was 54.15, which was -9.25 lower than the previous day. The implied volatity was 33.57, the open interest changed by 0 which decreased total open position to 14
On 16 Apr HINDZINC was trading at 592.50. The strike last trading price was 63.4, which was 63.4 higher than the previous day. The implied volatity was 36.71, the open interest changed by 0 which decreased total open position to 14
On 15 Apr HINDZINC was trading at 580.50. The strike last trading price was 63.4, which was -15.600000000000001 lower than the previous day. The implied volatity was 36.71, the open interest changed by 3 which increased total open position to 13
On 13 Apr HINDZINC was trading at 562.55. The strike last trading price was 79, which was -0.7000000000000028 lower than the previous day. The implied volatity was 36.4, the open interest changed by 0 which decreased total open position to 7
On 10 Apr HINDZINC was trading at 564.60. The strike last trading price was 79.7, which was 1.4500000000000028 higher than the previous day. The implied volatity was 39.19, the open interest changed by 5 which increased total open position to 5
On 9 Apr HINDZINC was trading at 558.50. The strike last trading price was 78.25, 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 -, 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 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 -, 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 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 -, 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 -, the open interest changed by 0 which decreased total open position to 0
