HINDZINC

Hindustan Zinc Limited

624.85 +15.05 (2.47%)

L: 617.95 H: 631.9

Back to Option Chain

Historical option data for HINDZINC
24 Dec 2025 04:13 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

HINDZINC 27-JAN-2026 560 CE
Delta: 0.89 Vega: 0.35 Theta: -0.30 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	624.85	74 ₹ 90,650	12 14700.00	32.90	32 39,200	-1 -1,225	96 1,17,600
23 Dec	609.80	62 ₹ 75,950	4.1 5022.50	34.80	39 47,775	-11 -13,475	95 1,16,375
22 Dec	606.50	57.9 ₹ 70,927.5	12.05 14761.25	34.59	40 49,000	-12 -14,700	106 1,29,850
19 Dec	588.75	45.5 ₹ 55,737.5	-2.55 -3123.75	33.96	34 41,650	1 1,225	118 1,44,550
18 Dec	592.15	48.05 ₹ 58,861.25	8.95 10963.75	33.42	57 69,825	-12 -14,700	121 1,48,225
17 Dec	578.30	39 ₹ 47,775	7.1 8697.50	33.57	203 2,48,675	-86 -1,05,350	132 1,61,700

16 Dec	567.70	32.05 ₹ 39,261.25	-0.95 -1163.75	32.81	577 7,06,825	35 42,875	219 2,68,275
15 Dec	568.05	32.8 ₹ 40,180	2.95 3613.75	33.60	257 3,14,825	48 58,800	175 2,14,375
12 Dec	561.65	30.3 ₹ 37,117.5	19.55 23948.75	33.10	406 4,97,350	41 50,225	126 1,54,350
11 Dec	522.65	10.85 ₹ 13,291.25	2.65 3246.25	29.53	53 64,925	13 15,925	84 1,02,900
10 Dec	512.65	8.2 ₹ 10,045	2.4 2940.00	29.92	37 45,325	7 8,575	71 86,975
9 Dec	491.45	5.8 ₹ 7,105	-1.7 -2082.50	-	0 0	0 0	0 0
8 Dec	490.45	5.8 ₹ 7,105	-1.7 -2082.50	-	0 0	0 0	64 78,400
5 Dec	498.10	5.8 ₹ 7,105	-1.7 -2082.50	-	0 0	0 0	0 0
4 Dec	496.75	5.8 ₹ 7,105	-1.7 -2082.50	29.82	3 3,675	0 0	64 78,400
3 Dec	504.40	7.5 ₹ 9,187.5	1.75 2143.75	29.43	8 9,800	3 3,675	63 77,175
2 Dec	495.65	5.75 ₹ 7,043.75	-0.7 -857.50	29.29	32 39,200	22 26,950	55 67,375
1 Dec	499.85	6.35 ₹ 7,778.75	-9.05 -11086.25	29.13	42 51,450	32 39,200	32 39,200

For Hindustan Zinc Limited - strike price 560 expiring on 27JAN2026

Delta for 560 CE is 0.89

Historical price for 560 CE is as follows

On 24 Dec HINDZINC was trading at 624.85. The strike last trading price was 74, which was 12 higher than the previous day. The implied volatity was 32.90, the open interest changed by -1 which decreased total open position to 96

On 23 Dec HINDZINC was trading at 609.80. The strike last trading price was 62, which was 4.1 higher than the previous day. The implied volatity was 34.80, the open interest changed by -11 which decreased total open position to 95

On 22 Dec HINDZINC was trading at 606.50. The strike last trading price was 57.9, which was 12.05 higher than the previous day. The implied volatity was 34.59, the open interest changed by -12 which decreased total open position to 106

On 19 Dec HINDZINC was trading at 588.75. The strike last trading price was 45.5, which was -2.55 lower than the previous day. The implied volatity was 33.96, the open interest changed by 1 which increased total open position to 118

On 18 Dec HINDZINC was trading at 592.15. The strike last trading price was 48.05, which was 8.95 higher than the previous day. The implied volatity was 33.42, the open interest changed by -12 which decreased total open position to 121

On 17 Dec HINDZINC was trading at 578.30. The strike last trading price was 39, which was 7.1 higher than the previous day. The implied volatity was 33.57, the open interest changed by -86 which decreased total open position to 132

On 16 Dec HINDZINC was trading at 567.70. The strike last trading price was 32.05, which was -0.95 lower than the previous day. The implied volatity was 32.81, the open interest changed by 35 which increased total open position to 219

On 15 Dec HINDZINC was trading at 568.05. The strike last trading price was 32.8, which was 2.95 higher than the previous day. The implied volatity was 33.60, the open interest changed by 48 which increased total open position to 175

On 12 Dec HINDZINC was trading at 561.65. The strike last trading price was 30.3, which was 19.55 higher than the previous day. The implied volatity was 33.10, the open interest changed by 41 which increased total open position to 126

On 11 Dec HINDZINC was trading at 522.65. The strike last trading price was 10.85, which was 2.65 higher than the previous day. The implied volatity was 29.53, the open interest changed by 13 which increased total open position to 84

On 10 Dec HINDZINC was trading at 512.65. The strike last trading price was 8.2, which was 2.4 higher than the previous day. The implied volatity was 29.92, the open interest changed by 7 which increased total open position to 71

On 9 Dec HINDZINC was trading at 491.45. The strike last trading price was 5.8, which was -1.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec HINDZINC was trading at 490.45. The strike last trading price was 5.8, which was -1.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 64

On 5 Dec HINDZINC was trading at 498.10. The strike last trading price was 5.8, which was -1.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec HINDZINC was trading at 496.75. The strike last trading price was 5.8, which was -1.7 lower than the previous day. The implied volatity was 29.82, the open interest changed by 0 which decreased total open position to 64

On 3 Dec HINDZINC was trading at 504.40. The strike last trading price was 7.5, which was 1.75 higher than the previous day. The implied volatity was 29.43, the open interest changed by 3 which increased total open position to 63

On 2 Dec HINDZINC was trading at 495.65. The strike last trading price was 5.75, which was -0.7 lower than the previous day. The implied volatity was 29.29, the open interest changed by 22 which increased total open position to 55

On 1 Dec HINDZINC was trading at 499.85. The strike last trading price was 6.35, which was -9.05 lower than the previous day. The implied volatity was 29.13, the open interest changed by 32 which increased total open position to 32

HINDZINC 27JAN2026 560 PE
Delta: -0.14 Vega: 0.41 Theta: -0.20 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	624.85	5.15 ₹ 6,308.75	-2.75 -3368.75	37.56	494 6,05,150	51 62,475	319 3,90,775
23 Dec	609.80	7.7 ₹ 9,432.5	-1 -1225.00	37.30	208 2,54,800	-51 -62,475	267 3,27,075
22 Dec	606.50	9.1 ₹ 11,147.5	-2.95 -3613.75	37.45	427 5,23,075	78 95,550	318 3,89,550
19 Dec	588.75	12 ₹ 14,700	-0.5 -612.50	34.04	178 2,18,050	64 78,400	241 2,95,225
18 Dec	592.15	12.85 ₹ 15,741.25	-4.1 -5022.50	36.45	131 1,60,475	28 34,300	177 2,16,825
17 Dec	578.30	17.4 ₹ 21,315	-3.6 -4410.00	36.62	247 3,02,575	51 62,475	150 1,83,750
16 Dec	567.70	21 ₹ 25,725	0.45 551.25	35.79	122 1,49,450	27 33,075	97 1,18,825
15 Dec	568.05	20.75 ₹ 25,418.75	-3.2 -3920.00	34.94	209 2,56,025	32 39,200	68 83,300
12 Dec	561.65	23.6 ₹ 28,910	-19.4 -23765.00	34.78	121 1,48,225	35 42,875	36 44,100
11 Dec	522.65	43 ₹ 52,675	-52.7 -64557.50	32.93	1 1,225	0 0	0 0
10 Dec	512.65	95.7 ₹ 1,17,232.5	0 0.00	-	0 0	0 0	0 0
9 Dec	491.45	95.7 ₹ 1,17,232.5	0 0.00	-	0 0	0 0	0 0
8 Dec	490.45	95.7 ₹ 1,17,232.5	0 0.00	-	0 0	0 0	0 0
5 Dec	498.10	95.7 ₹ 1,17,232.5	0 0.00	-	0 0	0 0	0 0
4 Dec	496.75	95.7 ₹ 1,17,232.5	0 0.00	-	0 0	0 0	0 0
3 Dec	504.40	95.7 ₹ 1,17,232.5	0 0.00	-	0 0	0 0	0 0
2 Dec	495.65	95.7 ₹ 1,17,232.5	0 0.00	-	0 0	0 0	0 0
1 Dec	499.85	95.7 ₹ 1,17,232.5	0 0.00	-	0 0	0 0	0 0

For Hindustan Zinc Limited - strike price 560 expiring on 27JAN2026

Delta for 560 PE is -0.14

Historical price for 560 PE is as follows

On 24 Dec HINDZINC was trading at 624.85. The strike last trading price was 5.15, which was -2.75 lower than the previous day. The implied volatity was 37.56, the open interest changed by 51 which increased total open position to 319

On 23 Dec HINDZINC was trading at 609.80. The strike last trading price was 7.7, which was -1 lower than the previous day. The implied volatity was 37.30, the open interest changed by -51 which decreased total open position to 267

On 22 Dec HINDZINC was trading at 606.50. The strike last trading price was 9.1, which was -2.95 lower than the previous day. The implied volatity was 37.45, the open interest changed by 78 which increased total open position to 318

On 19 Dec HINDZINC was trading at 588.75. The strike last trading price was 12, which was -0.5 lower than the previous day. The implied volatity was 34.04, the open interest changed by 64 which increased total open position to 241

On 18 Dec HINDZINC was trading at 592.15. The strike last trading price was 12.85, which was -4.1 lower than the previous day. The implied volatity was 36.45, the open interest changed by 28 which increased total open position to 177

On 17 Dec HINDZINC was trading at 578.30. The strike last trading price was 17.4, which was -3.6 lower than the previous day. The implied volatity was 36.62, the open interest changed by 51 which increased total open position to 150

On 16 Dec HINDZINC was trading at 567.70. The strike last trading price was 21, which was 0.45 higher than the previous day. The implied volatity was 35.79, the open interest changed by 27 which increased total open position to 97

On 15 Dec HINDZINC was trading at 568.05. The strike last trading price was 20.75, which was -3.2 lower than the previous day. The implied volatity was 34.94, the open interest changed by 32 which increased total open position to 68

On 12 Dec HINDZINC was trading at 561.65. The strike last trading price was 23.6, which was -19.4 lower than the previous day. The implied volatity was 34.78, the open interest changed by 35 which increased total open position to 36

On 11 Dec HINDZINC was trading at 522.65. The strike last trading price was 43, which was -52.7 lower than the previous day. The implied volatity was 32.93, the open interest changed by 0 which decreased total open position to 0

On 10 Dec HINDZINC was trading at 512.65. The strike last trading price was 95.7, 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 Dec HINDZINC was trading at 491.45. The strike last trading price was 95.7, 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 Dec HINDZINC was trading at 490.45. The strike last trading price was 95.7, 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 Dec HINDZINC was trading at 498.10. The strike last trading price was 95.7, 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 Dec HINDZINC was trading at 496.75. The strike last trading price was 95.7, 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 3 Dec HINDZINC was trading at 504.40. The strike last trading price was 95.7, 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 Dec HINDZINC was trading at 495.65. The strike last trading price was 95.7, 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 1 Dec HINDZINC was trading at 499.85. The strike last trading price was 95.7, 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

Related Pages for HINDZINC

HINDZINC

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD