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 30-DEC-2025 585 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	624.85	40.2 ₹ 49,245	14.55 17823.75	-	110 1,34,750	-22 -26,950	198 2,42,550
23 Dec	609.80	25.8 ₹ 31,605	1.1 1347.50	-	387 4,74,075	-177 -2,16,825	220 2,69,500
22 Dec	606.50	22.3 ₹ 27,317.5	7.15 8758.75	21.04	1,503 18,41,175	-446 -5,46,350	398 4,87,550
19 Dec	588.75	14.45 ₹ 17,701.25	-3.5 -4287.50	29.96	5,068 62,08,300	70 85,750	855 10,47,375
18 Dec	592.15	17.5 ₹ 21,437.5	4.75 5818.75	30.93	8,988 1,10,10,300	-499 -6,11,275	799 9,78,775
17 Dec	578.30	12.6 ₹ 15,435	3.55 4348.75	35.59	14,593 1,78,76,425	308 3,77,300	1,320 16,17,000
16 Dec	567.70	8.85 ₹ 10,841.25	-1.35 -1653.75	34.58	2,690 32,95,250	-306 -3,74,850	956 11,71,100
15 Dec	568.05	9.95 ₹ 12,188.75	0.85 1041.25	36.14	4,766 58,38,350	-141 -1,72,725	1,264 15,48,400
12 Dec	561.65	9.2 ₹ 11,270	8.15 9983.75	34.70	10,004 1,22,54,900	1,128 13,81,800	1,406 17,22,350

11 Dec	522.65	1.05 ₹ 1,286.25	-5.1 -6247.50	30.58	603 7,38,675	274 3,35,650	274 3,35,650

For Hindustan Zinc Limited - strike price 585 expiring on 30DEC2025

Delta for 585 CE is -

Historical price for 585 CE is as follows

On 24 Dec HINDZINC was trading at 624.85. The strike last trading price was 40.2, which was 14.55 higher than the previous day. The implied volatity was -, the open interest changed by -22 which decreased total open position to 198

On 23 Dec HINDZINC was trading at 609.80. The strike last trading price was 25.8, which was 1.1 higher than the previous day. The implied volatity was -, the open interest changed by -177 which decreased total open position to 220

On 22 Dec HINDZINC was trading at 606.50. The strike last trading price was 22.3, which was 7.15 higher than the previous day. The implied volatity was 21.04, the open interest changed by -446 which decreased total open position to 398

On 19 Dec HINDZINC was trading at 588.75. The strike last trading price was 14.45, which was -3.5 lower than the previous day. The implied volatity was 29.96, the open interest changed by 70 which increased total open position to 855

On 18 Dec HINDZINC was trading at 592.15. The strike last trading price was 17.5, which was 4.75 higher than the previous day. The implied volatity was 30.93, the open interest changed by -499 which decreased total open position to 799

On 17 Dec HINDZINC was trading at 578.30. The strike last trading price was 12.6, which was 3.55 higher than the previous day. The implied volatity was 35.59, the open interest changed by 308 which increased total open position to 1320

On 16 Dec HINDZINC was trading at 567.70. The strike last trading price was 8.85, which was -1.35 lower than the previous day. The implied volatity was 34.58, the open interest changed by -306 which decreased total open position to 956

On 15 Dec HINDZINC was trading at 568.05. The strike last trading price was 9.95, which was 0.85 higher than the previous day. The implied volatity was 36.14, the open interest changed by -141 which decreased total open position to 1264

On 12 Dec HINDZINC was trading at 561.65. The strike last trading price was 9.2, which was 8.15 higher than the previous day. The implied volatity was 34.70, the open interest changed by 1128 which increased total open position to 1406

On 11 Dec HINDZINC was trading at 522.65. The strike last trading price was 1.05, which was -5.1 lower than the previous day. The implied volatity was 30.58, the open interest changed by 274 which increased total open position to 274

HINDZINC 30DEC2025 585 PE
Delta: -0.05 Vega: 0.09 Theta: -0.23 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	624.85	0.6 ₹ 735	-0.95 -1163.75	33.38	1,324 16,21,900	-242 -2,96,450	406 4,97,350
23 Dec	609.80	1.35 ₹ 1,653.75	-2.4 -2940.00	27.27	1,749 21,42,525	49 60,025	663 8,12,175
22 Dec	606.50	3.95 ₹ 4,838.75	-6.15 -7533.75	32.98	2,686 32,90,350	111 1,35,975	616 7,54,600
19 Dec	588.75	10.15 ₹ 12,433.75	-0.75 -918.75	30.11	4,373 53,56,925	-102 -1,24,950	517 6,33,325
18 Dec	592.15	10.85 ₹ 13,291.25	-7.8 -9555.00	34.12	3,194 39,12,650	287 3,51,575	634 7,76,650
17 Dec	578.30	19.3 ₹ 23,642.5	-6.2 -7595.00	37.66	3,061 37,49,725	323 3,95,675	353 4,32,425
16 Dec	567.70	26.05 ₹ 31,911.25	0.1 122.50	37.68	23 28,175	0 0	31 37,975
15 Dec	568.05	25.75 ₹ 31,543.75	-88.05 -107861.25	35.44	56 68,600	23 28,175	23 28,175
12 Dec	561.65	113.8 ₹ 1,39,405	0 0.00	-	0 0	0 0	0 0
11 Dec	522.65	113.8 ₹ 1,39,405	0 0.00	-	0 0	0 0	0 0

For Hindustan Zinc Limited - strike price 585 expiring on 30DEC2025

Delta for 585 PE is -0.05

Historical price for 585 PE is as follows

On 24 Dec HINDZINC was trading at 624.85. The strike last trading price was 0.6, which was -0.95 lower than the previous day. The implied volatity was 33.38, the open interest changed by -242 which decreased total open position to 406

On 23 Dec HINDZINC was trading at 609.80. The strike last trading price was 1.35, which was -2.4 lower than the previous day. The implied volatity was 27.27, the open interest changed by 49 which increased total open position to 663

On 22 Dec HINDZINC was trading at 606.50. The strike last trading price was 3.95, which was -6.15 lower than the previous day. The implied volatity was 32.98, the open interest changed by 111 which increased total open position to 616

On 19 Dec HINDZINC was trading at 588.75. The strike last trading price was 10.15, which was -0.75 lower than the previous day. The implied volatity was 30.11, the open interest changed by -102 which decreased total open position to 517

On 18 Dec HINDZINC was trading at 592.15. The strike last trading price was 10.85, which was -7.8 lower than the previous day. The implied volatity was 34.12, the open interest changed by 287 which increased total open position to 634

On 17 Dec HINDZINC was trading at 578.30. The strike last trading price was 19.3, which was -6.2 lower than the previous day. The implied volatity was 37.66, the open interest changed by 323 which increased total open position to 353

On 16 Dec HINDZINC was trading at 567.70. The strike last trading price was 26.05, which was 0.1 higher than the previous day. The implied volatity was 37.68, the open interest changed by 0 which decreased total open position to 31

On 15 Dec HINDZINC was trading at 568.05. The strike last trading price was 25.75, which was -88.05 lower than the previous day. The implied volatity was 35.44, the open interest changed by 23 which increased total open position to 23

On 12 Dec HINDZINC was trading at 561.65. The strike last trading price was 113.8, 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 113.8, 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