Historical option data for HINDZINC
26 May 2026 04:10 PM IST
| HINDZINC 30-Jun-2026 (34d) 650 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.53
Vega: 0.01
Theta: -0.37
Gamma: 0.00681
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 26 May | 647.40 | 23.85 | 4.85 (25.53%) | 29.01 | 3,043 | 240 | 1,297 | |||||||||
| 25 May | 634.50 | 19.6 | 0.6 (3.16%) | 31.32 | 424 | 98 | 1,057 | |||||||||
| 22 May | 632.25 | 19.15 | 1.15 (6.39%) | 30.61 | 520 | 146 | 960 | |||||||||
| 21 May | 628.05 | 17.9 | -1.1 (-5.79%) | 31.07 | 268 | 46 | 811 | |||||||||
| 20 May | 630.45 | 19.15 | -0.85 (-4.25%) | 30.7 | 624 | 228 | 764 | |||||||||
| 19 May | 632.60 | 20.15 | -2.85 (-12.39%) | 30.78 | 185 | -5 | 537 | |||||||||
| 18 May | 636.50 | 23 | -1 (-4.17%) | 31.62 | 327 | -2 | 542 | |||||||||
| 15 May | 637.80 | 23.8 | -20.2 (-45.91%) | 30.13 | 584 | 256 | 542 | |||||||||
| 14 May | 669.25 | 43.5 | -0.5 (-1.14%) | 31.94 | 162 | -6 | 286 | |||||||||
| 13 May | 667.10 | 44.2 | 14.2 (47.33%) | 0 | 334 | -64 | 292 | |||||||||
| 12 May | 641.90 | 30 | 6 (25.00%) | 0 | 943 | 63 | 356 | |||||||||
| 11 May | 629.10 | 23.35 | -2.65 (-10.19%) | 0 | 35 | -9 | 293 | |||||||||
| 8 May | 635.10 | 25.65 | -1.05 (-3.93%) | 31.06 | 46 | -2 | 306 | |||||||||
| 7 May | 636.55 | 26.8 | -2.85 (-9.61%) | 31.23 | 652 | -22 | 306 | |||||||||
| 6 May | 634.60 | 29.45 | 10.1 (52.20%) | 34.78 | 408 | 291 | 318 | |||||||||
| 5 May | 611.25 | 19.35 | 1.6 (9.01%) | 34 | 29 | 20 | 27 | |||||||||
| 4 May | 605.55 | 17.75 | 1.3 (7.90%) | 34.67 | 14 | 3 | 4 | |||||||||
| 30 Apr | 595.95 | 16.45 | -23.75 (-59.08%) | 35.71 | 1 | 0 | 0 | |||||||||
| 29 Apr | 613.05 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Hindustan Zinc Limited - strike price 650 expiring on 30JUN2026
Delta for 650 CE is 0.53
Historical price for 650 CE is as follows
On 26 May HINDZINC was trading at 647.40. The strike last trading price was 23.85, which was 4.85 higher than the previous day. The implied volatity was 29.01, the open interest changed by 240 which increased total open position to 1297
On 25 May HINDZINC was trading at 634.50. The strike last trading price was 19.6, which was 0.6 higher than the previous day. The implied volatity was 31.32, the open interest changed by 98 which increased total open position to 1057
On 22 May HINDZINC was trading at 632.25. The strike last trading price was 19.15, which was 1.15 higher than the previous day. The implied volatity was 30.61, the open interest changed by 146 which increased total open position to 960
On 21 May HINDZINC was trading at 628.05. The strike last trading price was 17.9, which was -1.1 lower than the previous day. The implied volatity was 31.07, the open interest changed by 46 which increased total open position to 811
On 20 May HINDZINC was trading at 630.45. The strike last trading price was 19.15, which was -0.85 lower than the previous day. The implied volatity was 30.7, the open interest changed by 228 which increased total open position to 764
On 19 May HINDZINC was trading at 632.60. The strike last trading price was 20.15, which was -2.85 lower than the previous day. The implied volatity was 30.78, the open interest changed by -5 which decreased total open position to 537
On 18 May HINDZINC was trading at 636.50. The strike last trading price was 23, which was -1 lower than the previous day. The implied volatity was 31.62, the open interest changed by -2 which decreased total open position to 542
On 15 May HINDZINC was trading at 637.80. The strike last trading price was 23.8, which was -20.2 lower than the previous day. The implied volatity was 30.13, the open interest changed by 256 which increased total open position to 542
On 14 May HINDZINC was trading at 669.25. The strike last trading price was 43.5, which was -0.5 lower than the previous day. The implied volatity was 31.94, the open interest changed by -6 which decreased total open position to 286
On 13 May HINDZINC was trading at 667.10. The strike last trading price was 44.2, which was 14.2 higher than the previous day. The implied volatity was 0, the open interest changed by -64 which decreased total open position to 292
On 12 May HINDZINC was trading at 641.90. The strike last trading price was 30, which was 6 higher than the previous day. The implied volatity was 0, the open interest changed by 63 which increased total open position to 356
On 11 May HINDZINC was trading at 629.10. The strike last trading price was 23.35, which was -2.65 lower than the previous day. The implied volatity was 0, the open interest changed by -9 which decreased total open position to 293
On 8 May HINDZINC was trading at 635.10. The strike last trading price was 25.65, which was -1.05 lower than the previous day. The implied volatity was 31.06, the open interest changed by -2 which decreased total open position to 306
On 7 May HINDZINC was trading at 636.55. The strike last trading price was 26.8, which was -2.85 lower than the previous day. The implied volatity was 31.23, the open interest changed by -22 which decreased total open position to 306
On 6 May HINDZINC was trading at 634.60. The strike last trading price was 29.45, which was 10.1 higher than the previous day. The implied volatity was 34.78, the open interest changed by 291 which increased total open position to 318
On 5 May HINDZINC was trading at 611.25. The strike last trading price was 19.35, which was 1.6 higher than the previous day. The implied volatity was 34, the open interest changed by 20 which increased total open position to 27
On 4 May HINDZINC was trading at 605.55. The strike last trading price was 17.75, which was 1.3 higher than the previous day. The implied volatity was 34.67, the open interest changed by 3 which increased total open position to 4
On 30 Apr HINDZINC was trading at 595.95. The strike last trading price was 16.45, which was -23.75 lower than the previous day. The implied volatity was 35.71, 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 (34d) 650 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.47
Vega: 0.01
Theta: -0.27
Gamma: 0.00681
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 26 May | 647.40 | 22.75 | -5.7 (-20.04%) | 29.01 | 516 | 51 | 817 |
| 25 May | 634.50 | 28.55 | -2.65 (-8.49%) | 27.2 | 227 | 85 | 765 |
| 22 May | 632.25 | 31 | -2 (-6.06%) | 28.23 | 174 | 96 | 678 |
| 21 May | 628.05 | 34.35 | 1.75 (5.37%) | 28.2 | 123 | 80 | 581 |
| 20 May | 630.45 | 33 | 1 (3.13%) | 28.21 | 265 | 99 | 501 |
| 19 May | 632.60 | 32 | 1.45 (4.75%) | 28.97 | 76 | 17 | 403 |
| 18 May | 636.50 | 30.2 | -2.1 (-6.50%) | 29.35 | 87 | 11 | 386 |
| 15 May | 637.80 | 32.35 | 13.35 (70.26%) | 30.05 | 421 | 260 | 375 |
| 14 May | 669.25 | 19.2 | -1.05 (-5.19%) | 31.28 | 53 | 1 | 110 |
| 13 May | 667.10 | 19.95 | -11.05 (-35.65%) | 0 | 141 | 51 | 110 |
| 12 May | 641.90 | 30.55 | -4.85 (-13.70%) | 0 | 74 | 1 | 58 |
| 11 May | 629.10 | 35.4 | 0 (0.00%) | 0 | 1 | 0 | 56 |
| 8 May | 635.10 | 35.4 | 1.65 (4.89%) | 31.19 | 1 | 0 | 55 |
| 7 May | 636.55 | 33.7 | -11.25 (-25.03%) | 30.69 | 63 | 50 | 53 |
| 6 May | 634.60 | 44.95 | -22.65 (-33.51%) | 40.52 | 3 | 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 650 expiring on 30JUN2026
Delta for 650 PE is -0.47
Historical price for 650 PE is as follows
On 26 May HINDZINC was trading at 647.40. The strike last trading price was 22.75, which was -5.7 lower than the previous day. The implied volatity was 29.01, the open interest changed by 51 which increased total open position to 817
On 25 May HINDZINC was trading at 634.50. The strike last trading price was 28.55, which was -2.65 lower than the previous day. The implied volatity was 27.2, the open interest changed by 85 which increased total open position to 765
On 22 May HINDZINC was trading at 632.25. The strike last trading price was 31, which was -2 lower than the previous day. The implied volatity was 28.23, the open interest changed by 96 which increased total open position to 678
On 21 May HINDZINC was trading at 628.05. The strike last trading price was 34.35, which was 1.75 higher than the previous day. The implied volatity was 28.2, the open interest changed by 80 which increased total open position to 581
On 20 May HINDZINC was trading at 630.45. The strike last trading price was 33, which was 1 higher than the previous day. The implied volatity was 28.21, the open interest changed by 99 which increased total open position to 501
On 19 May HINDZINC was trading at 632.60. The strike last trading price was 32, which was 1.45 higher than the previous day. The implied volatity was 28.97, the open interest changed by 17 which increased total open position to 403
On 18 May HINDZINC was trading at 636.50. The strike last trading price was 30.2, which was -2.1 lower than the previous day. The implied volatity was 29.35, the open interest changed by 11 which increased total open position to 386
On 15 May HINDZINC was trading at 637.80. The strike last trading price was 32.35, which was 13.35 higher than the previous day. The implied volatity was 30.05, the open interest changed by 260 which increased total open position to 375
On 14 May HINDZINC was trading at 669.25. The strike last trading price was 19.2, which was -1.05 lower than the previous day. The implied volatity was 31.28, the open interest changed by 1 which increased total open position to 110
On 13 May HINDZINC was trading at 667.10. The strike last trading price was 19.95, which was -11.05 lower than the previous day. The implied volatity was 0, the open interest changed by 51 which increased total open position to 110
On 12 May HINDZINC was trading at 641.90. The strike last trading price was 30.55, which was -4.85 lower than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 58
On 11 May HINDZINC was trading at 629.10. The strike last trading price was 35.4, 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 56
On 8 May HINDZINC was trading at 635.10. The strike last trading price was 35.4, which was 1.65 higher than the previous day. The implied volatity was 31.19, the open interest changed by 0 which decreased total open position to 55
On 7 May HINDZINC was trading at 636.55. The strike last trading price was 33.7, which was -11.25 lower than the previous day. The implied volatity was 30.69, the open interest changed by 50 which increased total open position to 53
On 6 May HINDZINC was trading at 634.60. The strike last trading price was 44.95, which was -22.65 lower than the previous day. The implied volatity was 40.52, 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
