HINDZINC

Hindustan Zinc Limited

654.2 0.00 (0.00%)

L: 636.45 H: 670.95

Back to Option Chain

Historical option data for HINDZINC
14 Jan 2026 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 585 CE
Delta: 0.97 Vega: 0.08 Theta: -0.26 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
14 Jan	654.20	70 ₹ 85,750	17.3 21192.50	32.14	2 2,450	0 0	43 52,675
13 Jan	629.85	52.7 ₹ 64,557.5	3.1 3797.50	43.51	4 4,900	0 0	0 0
12 Jan	628.25	49.65 ₹ 60,821.25	15.1 18497.50	32.85	8 9,800	0 0	42 51,450
9 Jan	606.45	35.5 ₹ 43,487.5	9.55 11698.75	36.92	81 99,225	-20 -24,500	42 51,450
8 Jan	590.75	25.6 ₹ 31,360	-27.4 -33565.00	40.03	145 1,77,625	32 39,200	60 73,500
7 Jan	630.00	53 ₹ 64,925	-1.7 -2082.50	-	0 0	0 0	28 34,300
6 Jan	643.10	53 ₹ 64,925	-1.7 -2082.50	-	0 0	0 0	28 34,300
5 Jan	628.60	53 ₹ 64,925	-1.7 -2082.50	36.53	1 1,225	0 0	28 34,300
2 Jan	628.80	54.35 ₹ 66,578.75	14.15 17333.75	38.99	8 9,800	2 2,450	28 34,300
1 Jan	611.95	40.2 ₹ 49,245	-4.9 -6002.50	35.26	4 4,900	2 2,450	25 30,625
31 Dec	612.45	45.1 ₹ 55,247.5	-12.3 -15067.50	40.71	15 18,375	1 1,225	22 26,950
30 Dec	625.30	57.4 ₹ 70,315	6.55 8023.75	44.07	4 4,900	1 1,225	22 26,950
29 Dec	618.55	50.85 ₹ 62,291.25	-11.75 -14393.75	41.59	7 8,575	-3 -3,675	21 25,725
26 Dec	636.85	62.6 ₹ 76,685	8.6 10535.00	33.2	2 2,450	0 0	24 29,400
24 Dec	624.85	54 ₹ 66,150	9.45 11576.25	33.48	17 20,825	-6 -7,350	25 30,625
23 Dec	609.80	44.55 ₹ 54,573.75	2.45 3001.25	35.88	22 26,950	1 1,225	31 37,975
22 Dec	606.50	42.1 ₹ 51,572.5	11.4 13965.00	37	63 77,175	-14 -17,150	30 36,750
19 Dec	588.75	30.7 ₹ 37,607.5	-2.3 -2817.50	34.28	36 44,100	2 2,450	42 51,450
18 Dec	592.15	33 ₹ 40,425	6.95 8513.75	34.1	24 29,400	3 3,675	40 49,000
17 Dec	578.30	26 ₹ 31,850	5.15 6308.75	34.28	58 71,050	6 7,350	36 44,100

16 Dec	567.70	20.85 ₹ 25,541.25	3.3 4042.50	34.25	10 12,250	1 1,225	31 37,975
15 Dec	568.05	17.55 ₹ 21,498.75	-1.5 -1837.50	29.27	3 3,675	-1 -1,225	30 36,750
12 Dec	561.65	19.6 ₹ 24,010	14.1 17272.50	33.66	91 1,11,475	30 36,750	32 39,200
11 Dec	522.65	5.5 ₹ 6,737.5	0.95 1163.75	29.59	2 2,450	1 1,225	1 1,225

For Hindustan Zinc Limited - strike price 585 expiring on 27JAN2026

Delta for 585 CE is 0.97

Historical price for 585 CE is as follows

On 14 Jan HINDZINC was trading at 654.20. The strike last trading price was 70, which was 17.3 higher than the previous day. The implied volatity was 32.14, the open interest changed by 0 which decreased total open position to 43

On 13 Jan HINDZINC was trading at 629.85. The strike last trading price was 52.7, which was 3.1 higher than the previous day. The implied volatity was 43.51, the open interest changed by 0 which decreased total open position to 0

On 12 Jan HINDZINC was trading at 628.25. The strike last trading price was 49.65, which was 15.1 higher than the previous day. The implied volatity was 32.85, the open interest changed by 0 which decreased total open position to 42

On 9 Jan HINDZINC was trading at 606.45. The strike last trading price was 35.5, which was 9.55 higher than the previous day. The implied volatity was 36.92, the open interest changed by -20 which decreased total open position to 42

On 8 Jan HINDZINC was trading at 590.75. The strike last trading price was 25.6, which was -27.4 lower than the previous day. The implied volatity was 40.03, the open interest changed by 32 which increased total open position to 60

On 7 Jan HINDZINC was trading at 630.00. The strike last trading price was 53, 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 28

On 6 Jan HINDZINC was trading at 643.10. The strike last trading price was 53, 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 28

On 5 Jan HINDZINC was trading at 628.60. The strike last trading price was 53, which was -1.7 lower than the previous day. The implied volatity was 36.53, the open interest changed by 0 which decreased total open position to 28

On 2 Jan HINDZINC was trading at 628.80. The strike last trading price was 54.35, which was 14.15 higher than the previous day. The implied volatity was 38.99, the open interest changed by 2 which increased total open position to 28

On 1 Jan HINDZINC was trading at 611.95. The strike last trading price was 40.2, which was -4.9 lower than the previous day. The implied volatity was 35.26, the open interest changed by 2 which increased total open position to 25

On 31 Dec HINDZINC was trading at 612.45. The strike last trading price was 45.1, which was -12.3 lower than the previous day. The implied volatity was 40.71, the open interest changed by 1 which increased total open position to 22

On 30 Dec HINDZINC was trading at 625.30. The strike last trading price was 57.4, which was 6.55 higher than the previous day. The implied volatity was 44.07, the open interest changed by 1 which increased total open position to 22

On 29 Dec HINDZINC was trading at 618.55. The strike last trading price was 50.85, which was -11.75 lower than the previous day. The implied volatity was 41.59, the open interest changed by -3 which decreased total open position to 21

On 26 Dec HINDZINC was trading at 636.85. The strike last trading price was 62.6, which was 8.6 higher than the previous day. The implied volatity was 33.2, the open interest changed by 0 which decreased total open position to 24

On 24 Dec HINDZINC was trading at 624.85. The strike last trading price was 54, which was 9.45 higher than the previous day. The implied volatity was 33.48, the open interest changed by -6 which decreased total open position to 25

On 23 Dec HINDZINC was trading at 609.80. The strike last trading price was 44.55, which was 2.45 higher than the previous day. The implied volatity was 35.88, the open interest changed by 1 which increased total open position to 31

On 22 Dec HINDZINC was trading at 606.50. The strike last trading price was 42.1, which was 11.4 higher than the previous day. The implied volatity was 37, the open interest changed by -14 which decreased total open position to 30

On 19 Dec HINDZINC was trading at 588.75. The strike last trading price was 30.7, which was -2.3 lower than the previous day. The implied volatity was 34.28, the open interest changed by 2 which increased total open position to 42

On 18 Dec HINDZINC was trading at 592.15. The strike last trading price was 33, which was 6.95 higher than the previous day. The implied volatity was 34.1, the open interest changed by 3 which increased total open position to 40

On 17 Dec HINDZINC was trading at 578.30. The strike last trading price was 26, which was 5.15 higher than the previous day. The implied volatity was 34.28, the open interest changed by 6 which increased total open position to 36

On 16 Dec HINDZINC was trading at 567.70. The strike last trading price was 20.85, which was 3.3 higher than the previous day. The implied volatity was 34.25, the open interest changed by 1 which increased total open position to 31

On 15 Dec HINDZINC was trading at 568.05. The strike last trading price was 17.55, which was -1.5 lower than the previous day. The implied volatity was 29.27, the open interest changed by -1 which decreased total open position to 30

On 12 Dec HINDZINC was trading at 561.65. The strike last trading price was 19.6, which was 14.1 higher than the previous day. The implied volatity was 33.66, the open interest changed by 30 which increased total open position to 32

On 11 Dec HINDZINC was trading at 522.65. The strike last trading price was 5.5, which was 0.95 higher than the previous day. The implied volatity was 29.59, the open interest changed by 1 which increased total open position to 1

HINDZINC 27JAN2026 585 PE
Delta: -0.09 Vega: 0.21 Theta: -0.37 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
14 Jan	654.20	2.75 ₹ 3,368.75	-1.05 -1286.25	48.64	627 7,68,075	-34 -41,650	264 3,23,400
13 Jan	629.85	3.75 ₹ 4,593.75	-1 -1225.00	39.41	99 1,21,275	7 8,575	299 3,66,275
12 Jan	628.25	4.4 ₹ 5,390	-6.05 -7411.25	40.01	516 6,32,100	-4 -4,900	296 3,62,600
9 Jan	606.45	10 ₹ 12,250	-7.65 -9371.25	39.05	769 9,42,025	-8 -9,800	301 3,68,725
8 Jan	590.75	18.1 ₹ 22,172.5	11.7 14332.50	41.05	2,287 28,01,575	31 37,975	309 3,78,525
7 Jan	630.00	6.6 ₹ 8,085	2.6 3185.00	40.29	169 2,07,025	-1 -1,225	277 3,39,325
6 Jan	643.10	4.1 ₹ 5,022.5	-2.75 -3368.75	38.24	327 4,00,575	-88 -1,07,800	278 3,40,550
5 Jan	628.60	6.75 ₹ 8,268.75	-0.85 -1041.25	38.98	113 1,38,425	7 8,575	365 4,47,125
2 Jan	628.80	7.7 ₹ 9,432.5	-4.1 -5022.50	38.24	247 3,02,575	113 1,38,425	357 4,37,325
1 Jan	611.95	12.45 ₹ 15,251.25	-1.5 -1837.50	38.58	163 1,99,675	32 39,200	243 2,97,675
31 Dec	612.45	14.05 ₹ 17,211.25	2.35 2878.75	41.69	230 2,81,750	28 34,300	210 2,57,250
30 Dec	625.30	12.15 ₹ 14,883.75	-2.85 -3491.25	44.2	183 2,24,175	63 77,175	182 2,22,950
29 Dec	618.55	15.55 ₹ 19,048.75	7.05 8636.25	45.79	303 3,71,175	-11 -13,475	121 1,48,225
26 Dec	636.85	8.7 ₹ 10,657.5	-1.15 -1408.75	39.94	135 1,65,375	-10 -12,250	132 1,61,700
24 Dec	624.85	9.8 ₹ 12,005	-4.75 -5818.75	36.43	180 2,20,500	-37 -45,325	142 1,73,950
23 Dec	609.80	14.5 ₹ 17,762.5	-2 -2450.00	36.99	40 49,000	9 11,025	173 2,11,925
22 Dec	606.50	16.65 ₹ 20,396.25	-4.6 -5635.00	37.2	196 2,40,100	137 1,67,825	140 1,71,500
19 Dec	588.75	21.25 ₹ 26,031.25	-99.6 -122010.00	33.44	6 7,350	3 3,675	3 3,675
18 Dec	592.15	120.85 ₹ 1,48,041.25	0 0.00	1.98	0 0	0 0	0 0
17 Dec	578.30	120.85 ₹ 1,48,041.25	0 0.00	-	0 0	0 0	0 0
16 Dec	567.70	120.85 ₹ 1,48,041.25	0 0.00	-	0 0	0 0	0 0
15 Dec	568.05	120.85 ₹ 1,48,041.25	0 0.00	-	0 0	0 0	0 0
12 Dec	561.65	120.85 ₹ 1,48,041.25	0 0.00	-	0 0	0 0	0 0
11 Dec	522.65	120.85 ₹ 1,48,041.25	0 0.00	-	0 0	0 0	0 0

For Hindustan Zinc Limited - strike price 585 expiring on 27JAN2026

Delta for 585 PE is -0.09

Historical price for 585 PE is as follows

On 14 Jan HINDZINC was trading at 654.20. The strike last trading price was 2.75, which was -1.05 lower than the previous day. The implied volatity was 48.64, the open interest changed by -34 which decreased total open position to 264

On 13 Jan HINDZINC was trading at 629.85. The strike last trading price was 3.75, which was -1 lower than the previous day. The implied volatity was 39.41, the open interest changed by 7 which increased total open position to 299

On 12 Jan HINDZINC was trading at 628.25. The strike last trading price was 4.4, which was -6.05 lower than the previous day. The implied volatity was 40.01, the open interest changed by -4 which decreased total open position to 296

On 9 Jan HINDZINC was trading at 606.45. The strike last trading price was 10, which was -7.65 lower than the previous day. The implied volatity was 39.05, the open interest changed by -8 which decreased total open position to 301

On 8 Jan HINDZINC was trading at 590.75. The strike last trading price was 18.1, which was 11.7 higher than the previous day. The implied volatity was 41.05, the open interest changed by 31 which increased total open position to 309

On 7 Jan HINDZINC was trading at 630.00. The strike last trading price was 6.6, which was 2.6 higher than the previous day. The implied volatity was 40.29, the open interest changed by -1 which decreased total open position to 277

On 6 Jan HINDZINC was trading at 643.10. The strike last trading price was 4.1, which was -2.75 lower than the previous day. The implied volatity was 38.24, the open interest changed by -88 which decreased total open position to 278

On 5 Jan HINDZINC was trading at 628.60. The strike last trading price was 6.75, which was -0.85 lower than the previous day. The implied volatity was 38.98, the open interest changed by 7 which increased total open position to 365

On 2 Jan HINDZINC was trading at 628.80. The strike last trading price was 7.7, which was -4.1 lower than the previous day. The implied volatity was 38.24, the open interest changed by 113 which increased total open position to 357

On 1 Jan HINDZINC was trading at 611.95. The strike last trading price was 12.45, which was -1.5 lower than the previous day. The implied volatity was 38.58, the open interest changed by 32 which increased total open position to 243

On 31 Dec HINDZINC was trading at 612.45. The strike last trading price was 14.05, which was 2.35 higher than the previous day. The implied volatity was 41.69, the open interest changed by 28 which increased total open position to 210

On 30 Dec HINDZINC was trading at 625.30. The strike last trading price was 12.15, which was -2.85 lower than the previous day. The implied volatity was 44.2, the open interest changed by 63 which increased total open position to 182

On 29 Dec HINDZINC was trading at 618.55. The strike last trading price was 15.55, which was 7.05 higher than the previous day. The implied volatity was 45.79, the open interest changed by -11 which decreased total open position to 121

On 26 Dec HINDZINC was trading at 636.85. The strike last trading price was 8.7, which was -1.15 lower than the previous day. The implied volatity was 39.94, the open interest changed by -10 which decreased total open position to 132

On 24 Dec HINDZINC was trading at 624.85. The strike last trading price was 9.8, which was -4.75 lower than the previous day. The implied volatity was 36.43, the open interest changed by -37 which decreased total open position to 142

On 23 Dec HINDZINC was trading at 609.80. The strike last trading price was 14.5, which was -2 lower than the previous day. The implied volatity was 36.99, the open interest changed by 9 which increased total open position to 173

On 22 Dec HINDZINC was trading at 606.50. The strike last trading price was 16.65, which was -4.6 lower than the previous day. The implied volatity was 37.2, the open interest changed by 137 which increased total open position to 140

On 19 Dec HINDZINC was trading at 588.75. The strike last trading price was 21.25, which was -99.6 lower than the previous day. The implied volatity was 33.44, the open interest changed by 3 which increased total open position to 3

On 18 Dec HINDZINC was trading at 592.15. The strike last trading price was 120.85, which was 0 lower than the previous day. The implied volatity was 1.98, the open interest changed by 0 which decreased total open position to 0

On 17 Dec HINDZINC was trading at 578.30. The strike last trading price was 120.85, 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 16 Dec HINDZINC was trading at 567.70. The strike last trading price was 120.85, 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 Dec HINDZINC was trading at 568.05. The strike last trading price was 120.85, 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 Dec HINDZINC was trading at 561.65. The strike last trading price was 120.85, 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 11 Dec HINDZINC was trading at 522.65. The strike last trading price was 120.85, 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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD