Historical option data for HINDZINC
11 Jun 2026 04:14 PM IST
| HINDZINC 30-Jun-2026 (18d) 590 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.18
Vega: 0
Theta: -0.31
Gamma: 0.00633
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 11 Jun | 545.00 | 4.05 | -0.35 (-7.95%) | 33.31 | 987 | 125 | 1,263 | |||||||||
| 10 Jun | 547.55 | 4.3 | -4.1 (-48.81%) | 32.65 | 2,260 | 417 | 1,130 | |||||||||
| 9 Jun | 563.65 | 8.4 | 1.05 (14.29%) | 32.04 | 813 | -86 | 713 | |||||||||
| 8 Jun | 556.00 | 7.05 | -4.75 (-40.25%) | 33.53 | 943 | 155 | 799 | |||||||||
| 5 Jun | 566.80 | 11.8 | -17.2 (-59.31%) | 32.68 | 2,618 | 560 | 645 | |||||||||
| 4 Jun | 603.85 | 29.5 | -36.5 (-55.30%) | 32.38 | 74 | 39 | 86 | |||||||||
| 3 Jun | 610.55 | 66.3 | 0.3 (0.45%) | - | 45 | 0 | 47 | |||||||||
| 2 Jun | 625.10 | 66.3 | 0.3 (0.45%) | - | 45 | 0 | 47 | |||||||||
| 1 Jun | 626.25 | 66.3 | 0.3 (0.45%) | - | 45 | 0 | 47 | |||||||||
| 29 May | 632.95 | 66.3 | 0.3 (0.45%) | - | 45 | 0 | 47 | |||||||||
| 27 May | 648.85 | 66.3 | 4.3 (6.94%) | 30.47 | 45 | 35 | 47 | |||||||||
| 26 May | 647.40 | 61.9 | 3.9 (6.72%) | 31.38 | 10 | 8 | 12 | |||||||||
| 25 May | 634.50 | 59 | 0 (0.00%) | 32.26 | 1 | 0 | 3 | |||||||||
| 22 May | 632.25 | 59 | 5 (9.26%) | 32.18 | 1 | 1 | 3 | |||||||||
| 21 May | 628.05 | 54.5 | 0.5 (0.93%) | 31.88 | 1 | 0 | 2 | |||||||||
| 20 May | 630.45 | 54.5 | -1.5 (-2.68%) | 31.88 | 1 | 0 | 1 | |||||||||
| 19 May | 632.60 | 55.8 | -12.2 (-17.94%) | 32.57 | 1 | 1 | 1 | |||||||||
| 18 May | 636.50 | 0 | 0 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 637.80 | 0 | -68 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 669.25 | 0 | -68 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 667.10 | 0 | -68 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 641.90 | 0 | -68 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 629.10 | 0 | -68 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 635.10 | 0 | 0 | - | 0 | 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 590 expiring on 30JUN2026
Delta for 590 CE is 0.18
Historical price for 590 CE is as follows
On 11 Jun HINDZINC was trading at 545.00. The strike last trading price was 4.05, which was -0.35 lower than the previous day. The implied volatity was 33.31, the open interest changed by 125 which increased total open position to 1263
On 10 Jun HINDZINC was trading at 547.55. The strike last trading price was 4.3, which was -4.1 lower than the previous day. The implied volatity was 32.65, the open interest changed by 417 which increased total open position to 1130
On 9 Jun HINDZINC was trading at 563.65. The strike last trading price was 8.4, which was 1.05 higher than the previous day. The implied volatity was 32.04, the open interest changed by -86 which decreased total open position to 713
On 8 Jun HINDZINC was trading at 556.00. The strike last trading price was 7.05, which was -4.75 lower than the previous day. The implied volatity was 33.53, the open interest changed by 155 which increased total open position to 799
On 5 Jun HINDZINC was trading at 566.80. The strike last trading price was 11.8, which was -17.2 lower than the previous day. The implied volatity was 32.68, the open interest changed by 560 which increased total open position to 645
On 4 Jun HINDZINC was trading at 603.85. The strike last trading price was 29.5, which was -36.5 lower than the previous day. The implied volatity was 32.38, the open interest changed by 39 which increased total open position to 86
On 3 Jun HINDZINC was trading at 610.55. The strike last trading price was 66.3, which was 0.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 47
On 2 Jun HINDZINC was trading at 625.10. The strike last trading price was 66.3, which was 0.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 47
On 1 Jun HINDZINC was trading at 626.25. The strike last trading price was 66.3, which was 0.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 47
On 29 May HINDZINC was trading at 632.95. The strike last trading price was 66.3, which was 0.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 47
On 27 May HINDZINC was trading at 648.85. The strike last trading price was 66.3, which was 4.3 higher than the previous day. The implied volatity was 30.47, the open interest changed by 35 which increased total open position to 47
On 26 May HINDZINC was trading at 647.40. The strike last trading price was 61.9, which was 3.9 higher than the previous day. The implied volatity was 31.38, the open interest changed by 8 which increased total open position to 12
On 25 May HINDZINC was trading at 634.50. The strike last trading price was 59, which was 0 lower than the previous day. The implied volatity was 32.26, the open interest changed by 0 which decreased total open position to 3
On 22 May HINDZINC was trading at 632.25. The strike last trading price was 59, which was 5 higher than the previous day. The implied volatity was 32.18, the open interest changed by 1 which increased total open position to 3
On 21 May HINDZINC was trading at 628.05. The strike last trading price was 54.5, which was 0.5 higher than the previous day. The implied volatity was 31.88, the open interest changed by 0 which decreased total open position to 2
On 20 May HINDZINC was trading at 630.45. The strike last trading price was 54.5, which was -1.5 lower than the previous day. The implied volatity was 31.88, the open interest changed by 0 which decreased total open position to 1
On 19 May HINDZINC was trading at 632.60. The strike last trading price was 55.8, which was -12.2 lower than the previous day. The implied volatity was 32.57, the open interest changed by 1 which increased total open position to 1
On 18 May HINDZINC was trading at 636.50. 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 May HINDZINC was trading at 637.80. The strike last trading price was 0, which was -68 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May HINDZINC was trading at 669.25. The strike last trading price was 0, which was -68 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May HINDZINC was trading at 667.10. The strike last trading price was 0, which was -68 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May HINDZINC was trading at 641.90. The strike last trading price was 0, which was -68 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May HINDZINC was trading at 629.10. The strike last trading price was 0, which was -68 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May HINDZINC was trading at 635.10. 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 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 (18d) 590 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.85
Vega: 0
Theta: -0.16
Gamma: 0.00642
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 11 Jun | 545.00 | 43.2 | -1.75 (-3.89%) | 29.23 | 17 | -3 | 660 |
| 10 Jun | 547.55 | 45.1 | 13.85 (44.32%) | 32.08 | 105 | -24 | 663 |
| 9 Jun | 563.65 | 31.25 | -8.7 (-21.78%) | 28.08 | 99 | 1 | 687 |
| 8 Jun | 556.00 | 40.25 | 9.5 (30.89%) | 34.57 | 118 | -27 | 685 |
| 5 Jun | 566.80 | 30.25 | 18.75 (163.04%) | 31.79 | 3,371 | 154 | 782 |
| 4 Jun | 603.85 | 11.3 | 1.35 (13.57%) | 29.16 | 434 | 46 | 628 |
| 3 Jun | 610.55 | 9.65 | 3.7 (62.18%) | 28.88 | 952 | 198 | 586 |
| 2 Jun | 625.10 | 5.9 | -0.25 (-4.07%) | 28.5 | 479 | 85 | 388 |
| 1 Jun | 626.25 | 6.2 | 1.15 (22.77%) | 29.23 | 144 | 13 | 303 |
| 29 May | 632.95 | 5.3 | 2.05 (63.08%) | 28.82 | 185 | -14 | 289 |
| 27 May | 648.85 | 3.2 | -1.5 (-31.91%) | 28.38 | 188 | -43 | 302 |
| 26 May | 647.40 | 4.7 | -1.15 (-19.66%) | 30.78 | 488 | 62 | 346 |
| 25 May | 634.50 | 5.7 | -1.7 (-22.97%) | 28.45 | 63 | 40 | 283 |
| 22 May | 632.25 | 7.5 | -0.25 (-3.23%) | 29.59 | 198 | 105 | 243 |
| 21 May | 628.05 | 8.35 | 0.7 (9.15%) | 28.98 | 130 | 75 | 138 |
| 20 May | 630.45 | 7.6 | 2.6 (52.00%) | 29.05 | 49 | 29 | 60 |
| 19 May | 632.60 | 5 | 0 (0.00%) | - | 0 | 0 | 31 |
| 18 May | 636.50 | 5 | 0 (0.00%) | - | 0 | 0 | 31 |
| 15 May | 637.80 | 5 | 0 (0.00%) | - | 0 | 0 | 31 |
| 14 May | 669.25 | 5 | 0.55 (12.36%) | 0 | 3 | -1 | 31 |
| 13 May | 667.10 | 4.45 | -4.4 (-49.72%) | 0 | 12 | -1 | 31 |
| 12 May | 641.90 | 9 | -1 (-10.00%) | 0 | 56 | 23 | 27 |
| 11 May | 629.10 | 10 | 0 (0.00%) | 0 | 0 | 0 | 4 |
| 8 May | 635.10 | 10 | 0.15 (1.52%) | 30.48 | 2 | 0 | 2 |
| 7 May | 636.55 | 9.85 | -26.05 (-72.56%) | 30.36 | 2 | 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 590 expiring on 30JUN2026
Delta for 590 PE is -0.85
Historical price for 590 PE is as follows
On 11 Jun HINDZINC was trading at 545.00. The strike last trading price was 43.2, which was -1.75 lower than the previous day. The implied volatity was 29.23, the open interest changed by -3 which decreased total open position to 660
On 10 Jun HINDZINC was trading at 547.55. The strike last trading price was 45.1, which was 13.85 higher than the previous day. The implied volatity was 32.08, the open interest changed by -24 which decreased total open position to 663
On 9 Jun HINDZINC was trading at 563.65. The strike last trading price was 31.25, which was -8.7 lower than the previous day. The implied volatity was 28.08, the open interest changed by 1 which increased total open position to 687
On 8 Jun HINDZINC was trading at 556.00. The strike last trading price was 40.25, which was 9.5 higher than the previous day. The implied volatity was 34.57, the open interest changed by -27 which decreased total open position to 685
On 5 Jun HINDZINC was trading at 566.80. The strike last trading price was 30.25, which was 18.75 higher than the previous day. The implied volatity was 31.79, the open interest changed by 154 which increased total open position to 782
On 4 Jun HINDZINC was trading at 603.85. The strike last trading price was 11.3, which was 1.35 higher than the previous day. The implied volatity was 29.16, the open interest changed by 46 which increased total open position to 628
On 3 Jun HINDZINC was trading at 610.55. The strike last trading price was 9.65, which was 3.7 higher than the previous day. The implied volatity was 28.88, the open interest changed by 198 which increased total open position to 586
On 2 Jun HINDZINC was trading at 625.10. The strike last trading price was 5.9, which was -0.25 lower than the previous day. The implied volatity was 28.5, the open interest changed by 85 which increased total open position to 388
On 1 Jun HINDZINC was trading at 626.25. The strike last trading price was 6.2, which was 1.15 higher than the previous day. The implied volatity was 29.23, the open interest changed by 13 which increased total open position to 303
On 29 May HINDZINC was trading at 632.95. The strike last trading price was 5.3, which was 2.05 higher than the previous day. The implied volatity was 28.82, the open interest changed by -14 which decreased total open position to 289
On 27 May HINDZINC was trading at 648.85. The strike last trading price was 3.2, which was -1.5 lower than the previous day. The implied volatity was 28.38, the open interest changed by -43 which decreased total open position to 302
On 26 May HINDZINC was trading at 647.40. The strike last trading price was 4.7, which was -1.15 lower than the previous day. The implied volatity was 30.78, the open interest changed by 62 which increased total open position to 346
On 25 May HINDZINC was trading at 634.50. The strike last trading price was 5.7, which was -1.7 lower than the previous day. The implied volatity was 28.45, the open interest changed by 40 which increased total open position to 283
On 22 May HINDZINC was trading at 632.25. The strike last trading price was 7.5, which was -0.25 lower than the previous day. The implied volatity was 29.59, the open interest changed by 105 which increased total open position to 243
On 21 May HINDZINC was trading at 628.05. The strike last trading price was 8.35, which was 0.7 higher than the previous day. The implied volatity was 28.98, the open interest changed by 75 which increased total open position to 138
On 20 May HINDZINC was trading at 630.45. The strike last trading price was 7.6, which was 2.6 higher than the previous day. The implied volatity was 29.05, the open interest changed by 29 which increased total open position to 60
On 19 May HINDZINC was trading at 632.60. The strike last trading price was 5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31
On 18 May HINDZINC was trading at 636.50. The strike last trading price was 5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31
On 15 May HINDZINC was trading at 637.80. The strike last trading price was 5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31
On 14 May HINDZINC was trading at 669.25. The strike last trading price was 5, which was 0.55 higher than the previous day. The implied volatity was 0, the open interest changed by -1 which decreased total open position to 31
On 13 May HINDZINC was trading at 667.10. The strike last trading price was 4.45, which was -4.4 lower than the previous day. The implied volatity was 0, the open interest changed by -1 which decreased total open position to 31
On 12 May HINDZINC was trading at 641.90. The strike last trading price was 9, which was -1 lower than the previous day. The implied volatity was 0, the open interest changed by 23 which increased total open position to 27
On 11 May HINDZINC was trading at 629.10. The strike last trading price was 10, 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 4
On 8 May HINDZINC was trading at 635.10. The strike last trading price was 10, which was 0.15 higher than the previous day. The implied volatity was 30.48, 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 9.85, which was -26.05 lower than the previous day. The implied volatity was 30.36, 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
