Historical option data for HINDZINC
02 Jun 2026 03:59 PM IST
| HINDZINC 30-Jun-2026 (28d) 640 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.43
Vega: 0.01
Theta: -0.43
Gamma: 0.00703
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 2 Jun | 625.10 | 17.05 | 0.05 (0.29%) | 32.12 | 1,824 | -8 | 689 | |||||||||
| 1 Jun | 626.25 | 17.4 | -4.6 (-20.91%) | 31.39 | 912 | 131 | 698 | |||||||||
| 29 May | 632.95 | 21.2 | -8.8 (-29.33%) | 30.02 | 676 | 61 | 565 | |||||||||
| 27 May | 648.85 | 30.1 | 1.1 (3.79%) | 29.38 | 1,004 | -114 | 504 | |||||||||
| 26 May | 647.40 | 28.6 | 3.6 (14.40%) | 28.43 | 2,614 | 106 | 619 | |||||||||
| 25 May | 634.50 | 24.35 | 0.35 (1.46%) | 31.85 | 489 | 100 | 514 | |||||||||
| 22 May | 632.25 | 24 | 2 (9.09%) | 31.9 | 534 | 145 | 415 | |||||||||
| 21 May | 628.05 | 22.3 | -1.7 (-7.08%) | 31.23 | 147 | 60 | 270 | |||||||||
| 20 May | 630.45 | 23.6 | -0.4 (-1.67%) | 30.6 | 119 | 49 | 210 | |||||||||
| 19 May | 632.60 | 24.25 | -2.75 (-10.19%) | 30.39 | 55 | 12 | 160 | |||||||||
| 18 May | 636.50 | 27.6 | -0.4 (-1.43%) | 31.19 | 157 | 40 | 148 | |||||||||
| 15 May | 637.80 | 28.5 | -22.5 (-44.12%) | 30.25 | 108 | 56 | 107 | |||||||||
| 14 May | 669.25 | 51 | 1 (2.00%) | 32.41 | 22 | 4 | 55 | |||||||||
| 13 May | 667.10 | 50 | 15 (42.86%) | 0 | 17 | -2 | 48 | |||||||||
| 12 May | 641.90 | 34.8 | 3.8 (12.26%) | 0 | 42 | -7 | 51 | |||||||||
| 11 May | 629.10 | 31 | -1 (-3.13%) | 0 | 37 | 9 | 57 | |||||||||
| 8 May | 635.10 | 31.85 | -0.1 (-0.31%) | 32 | 22 | 8 | 47 | |||||||||
| 7 May | 636.55 | 32.1 | -0.75 (-2.28%) | 32.22 | 41 | 30 | 38 | |||||||||
| 6 May | 634.60 | 32.85 | 18.2 (124.23%) | 32.93 | 15 | 8 | 8 | |||||||||
| 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 | |||||||||
| 13 Apr | 562.55 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 564.60 | 0 | 0 (0.00%) | 6.03 | 0 | 0 | 0 | |||||||||
| 9 Apr | 558.50 | 0 | 0 (0.00%) | 6.44 | 0 | 0 | 0 | |||||||||
| 8 Apr | 559.35 | 0 | 0 (0.00%) | 6.12 | 0 | 0 | 0 | |||||||||
| 7 Apr | 538.75 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Hindustan Zinc Limited - strike price 640 expiring on 30JUN2026
Delta for 640 CE is 0.43
Historical price for 640 CE is as follows
On 2 Jun HINDZINC was trading at 625.10. The strike last trading price was 17.05, which was 0.05 higher than the previous day. The implied volatity was 32.12, the open interest changed by -8 which decreased total open position to 689
On 1 Jun HINDZINC was trading at 626.25. The strike last trading price was 17.4, which was -4.6 lower than the previous day. The implied volatity was 31.39, the open interest changed by 131 which increased total open position to 698
On 29 May HINDZINC was trading at 632.95. The strike last trading price was 21.2, which was -8.8 lower than the previous day. The implied volatity was 30.02, the open interest changed by 61 which increased total open position to 565
On 27 May HINDZINC was trading at 648.85. The strike last trading price was 30.1, which was 1.1 higher than the previous day. The implied volatity was 29.38, the open interest changed by -114 which decreased total open position to 504
On 26 May HINDZINC was trading at 647.40. The strike last trading price was 28.6, which was 3.6 higher than the previous day. The implied volatity was 28.43, the open interest changed by 106 which increased total open position to 619
On 25 May HINDZINC was trading at 634.50. The strike last trading price was 24.35, which was 0.35 higher than the previous day. The implied volatity was 31.85, the open interest changed by 100 which increased total open position to 514
On 22 May HINDZINC was trading at 632.25. The strike last trading price was 24, which was 2 higher than the previous day. The implied volatity was 31.9, the open interest changed by 145 which increased total open position to 415
On 21 May HINDZINC was trading at 628.05. The strike last trading price was 22.3, which was -1.7 lower than the previous day. The implied volatity was 31.23, the open interest changed by 60 which increased total open position to 270
On 20 May HINDZINC was trading at 630.45. The strike last trading price was 23.6, which was -0.4 lower than the previous day. The implied volatity was 30.6, the open interest changed by 49 which increased total open position to 210
On 19 May HINDZINC was trading at 632.60. The strike last trading price was 24.25, which was -2.75 lower than the previous day. The implied volatity was 30.39, the open interest changed by 12 which increased total open position to 160
On 18 May HINDZINC was trading at 636.50. The strike last trading price was 27.6, which was -0.4 lower than the previous day. The implied volatity was 31.19, the open interest changed by 40 which increased total open position to 148
On 15 May HINDZINC was trading at 637.80. The strike last trading price was 28.5, which was -22.5 lower than the previous day. The implied volatity was 30.25, the open interest changed by 56 which increased total open position to 107
On 14 May HINDZINC was trading at 669.25. The strike last trading price was 51, which was 1 higher than the previous day. The implied volatity was 32.41, the open interest changed by 4 which increased total open position to 55
On 13 May HINDZINC was trading at 667.10. The strike last trading price was 50, which was 15 higher than the previous day. The implied volatity was 0, the open interest changed by -2 which decreased total open position to 48
On 12 May HINDZINC was trading at 641.90. The strike last trading price was 34.8, which was 3.8 higher than the previous day. The implied volatity was 0, the open interest changed by -7 which decreased total open position to 51
On 11 May HINDZINC was trading at 629.10. The strike last trading price was 31, which was -1 lower than the previous day. The implied volatity was 0, the open interest changed by 9 which increased total open position to 57
On 8 May HINDZINC was trading at 635.10. The strike last trading price was 31.85, which was -0.1 lower than the previous day. The implied volatity was 32, the open interest changed by 8 which increased total open position to 47
On 7 May HINDZINC was trading at 636.55. The strike last trading price was 32.1, which was -0.75 lower than the previous day. The implied volatity was 32.22, the open interest changed by 30 which increased total open position to 38
On 6 May HINDZINC was trading at 634.60. The strike last trading price was 32.85, which was 18.2 higher than the previous day. The implied volatity was 32.93, the open interest changed by 8 which increased total open position to 8
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
On 13 Apr HINDZINC was trading at 562.55. 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 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 6.03, 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 0, which was 0 lower than the previous day. The implied volatity was 6.44, the open interest changed by 0 which decreased total open position to 0
On 8 Apr HINDZINC was trading at 559.35. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.12, the open interest changed by 0 which decreased total open position to 0
On 7 Apr HINDZINC was trading at 538.75. 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 (28d) 640 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.59
Vega: 0.01
Theta: -0.25
Gamma: 0.00852
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 2 Jun | 625.10 | 25 | -0.35 (-1.38%) | 26.23 | 401 | -24 | 607 |
| 1 Jun | 626.25 | 25.05 | 3 (13.61%) | 26.27 | 515 | -38 | 632 |
| 29 May | 632.95 | 22.65 | 7.4 (48.52%) | 28.17 | 1,324 | 81 | 669 |
| 27 May | 648.85 | 14.65 | -3.55 (-19.51%) | 26.13 | 730 | 26 | 588 |
| 26 May | 647.40 | 18.5 | -4.95 (-21.11%) | 29.64 | 766 | 146 | 561 |
| 25 May | 634.50 | 23.35 | -2.7 (-10.36%) | 28.39 | 238 | 95 | 417 |
| 22 May | 632.25 | 26.15 | -1.75 (-6.27%) | 29.16 | 192 | 119 | 322 |
| 21 May | 628.05 | 28.4 | 0.7 (2.53%) | 27.94 | 50 | 27 | 203 |
| 20 May | 630.45 | 27.7 | 0.75 (2.78%) | 28.64 | 28 | 21 | 175 |
| 19 May | 632.60 | 26.95 | 1.45 (5.69%) | 28.96 | 27 | 15 | 154 |
| 18 May | 636.50 | 25.6 | 0.4 (1.59%) | 29.67 | 116 | 44 | 139 |
| 15 May | 637.80 | 25.2 | 8.25 (48.67%) | 29.01 | 103 | 60 | 95 |
| 14 May | 669.25 | 16.95 | 1.95 (13.00%) | 0 | 24 | -3 | 35 |
| 13 May | 667.10 | 15 | -11.5 (-43.40%) | 0 | 42 | 10 | 38 |
| 12 May | 641.90 | 25.9 | -4 (-13.38%) | 0 | 6 | 1 | 28 |
| 11 May | 629.10 | 29.9 | 0 (0.00%) | 0 | 0 | 0 | 27 |
| 8 May | 635.10 | 29.9 | 1.15 (4.00%) | 33.27 | 1 | 0 | 27 |
| 7 May | 636.55 | 28.8 | -112.25 (-79.58%) | 30.45 | 41 | 27 | 27 |
| 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 |
| 13 Apr | 562.55 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 564.60 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 558.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 559.35 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 538.75 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Hindustan Zinc Limited - strike price 640 expiring on 30JUN2026
Delta for 640 PE is -0.59
Historical price for 640 PE is as follows
On 2 Jun HINDZINC was trading at 625.10. The strike last trading price was 25, which was -0.35 lower than the previous day. The implied volatity was 26.23, the open interest changed by -24 which decreased total open position to 607
On 1 Jun HINDZINC was trading at 626.25. The strike last trading price was 25.05, which was 3 higher than the previous day. The implied volatity was 26.27, the open interest changed by -38 which decreased total open position to 632
On 29 May HINDZINC was trading at 632.95. The strike last trading price was 22.65, which was 7.4 higher than the previous day. The implied volatity was 28.17, the open interest changed by 81 which increased total open position to 669
On 27 May HINDZINC was trading at 648.85. The strike last trading price was 14.65, which was -3.55 lower than the previous day. The implied volatity was 26.13, the open interest changed by 26 which increased total open position to 588
On 26 May HINDZINC was trading at 647.40. The strike last trading price was 18.5, which was -4.95 lower than the previous day. The implied volatity was 29.64, the open interest changed by 146 which increased total open position to 561
On 25 May HINDZINC was trading at 634.50. The strike last trading price was 23.35, which was -2.7 lower than the previous day. The implied volatity was 28.39, the open interest changed by 95 which increased total open position to 417
On 22 May HINDZINC was trading at 632.25. The strike last trading price was 26.15, which was -1.75 lower than the previous day. The implied volatity was 29.16, the open interest changed by 119 which increased total open position to 322
On 21 May HINDZINC was trading at 628.05. The strike last trading price was 28.4, which was 0.7 higher than the previous day. The implied volatity was 27.94, the open interest changed by 27 which increased total open position to 203
On 20 May HINDZINC was trading at 630.45. The strike last trading price was 27.7, which was 0.75 higher than the previous day. The implied volatity was 28.64, the open interest changed by 21 which increased total open position to 175
On 19 May HINDZINC was trading at 632.60. The strike last trading price was 26.95, which was 1.45 higher than the previous day. The implied volatity was 28.96, the open interest changed by 15 which increased total open position to 154
On 18 May HINDZINC was trading at 636.50. The strike last trading price was 25.6, which was 0.4 higher than the previous day. The implied volatity was 29.67, the open interest changed by 44 which increased total open position to 139
On 15 May HINDZINC was trading at 637.80. The strike last trading price was 25.2, which was 8.25 higher than the previous day. The implied volatity was 29.01, the open interest changed by 60 which increased total open position to 95
On 14 May HINDZINC was trading at 669.25. The strike last trading price was 16.95, which was 1.95 higher than the previous day. The implied volatity was 0, the open interest changed by -3 which decreased total open position to 35
On 13 May HINDZINC was trading at 667.10. The strike last trading price was 15, which was -11.5 lower than the previous day. The implied volatity was 0, the open interest changed by 10 which increased total open position to 38
On 12 May HINDZINC was trading at 641.90. The strike last trading price was 25.9, which was -4 lower than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 28
On 11 May HINDZINC was trading at 629.10. The strike last trading price was 29.9, 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 27
On 8 May HINDZINC was trading at 635.10. The strike last trading price was 29.9, which was 1.15 higher than the previous day. The implied volatity was 33.27, the open interest changed by 0 which decreased total open position to 27
On 7 May HINDZINC was trading at 636.55. The strike last trading price was 28.8, which was -112.25 lower than the previous day. The implied volatity was 30.45, the open interest changed by 27 which increased total open position to 27
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
On 13 Apr HINDZINC was trading at 562.55. 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 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 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 8 Apr HINDZINC was trading at 559.35. 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 7 Apr HINDZINC was trading at 538.75. 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
