HINDZINC

Hindustan Zinc Limited

636.85 +12.00 (1.92%)

L: 634 H: 646.5

Back to Option Chain

Historical option data for HINDZINC
26 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 590 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
26 Dec	636.85	44.75 ₹ 54,818.75	9.25 11331.25	-	256 3,13,600	-39 -47,775	480 5,88,000
24 Dec	624.85	35.2 ₹ 43,120	13.55 16598.75	-	851 10,42,475	-200 -2,45,000	519 6,35,775

23 Dec	609.80	22.2 ₹ 27,195	1.55 1898.75	20.60	1,261 15,44,725	-315 -3,85,875	722 8,84,450
22 Dec	606.50	18.7 ₹ 22,907.5	6.05 7411.25	23.36	5,368 65,75,800	-1,170 -14,33,250	1,032 12,64,200
19 Dec	588.75	12 ₹ 14,700	-3.35 -4103.75	30.24	10,026 1,22,81,850	-109 -1,33,525	2,240 27,44,000
18 Dec	592.15	14.85 ₹ 18,191.25	3.9 4777.50	31.20	15,913 1,94,93,425	-1,204 -14,74,900	2,334 28,59,150
17 Dec	578.30	10.95 ₹ 13,413.75	3.1 3797.50	35.57	21,237 2,60,15,325	623 7,63,175	3,586 43,92,850
16 Dec	567.70	7.4 ₹ 9,065	-1.3 -1592.50	34.78	4,513 55,28,425	-109 -1,33,525	2,958 36,23,550
15 Dec	568.05	8.35 ₹ 10,228.75	0.55 673.75	36.08	10,698 1,31,05,050	-51 -62,475	3,078 37,70,550
12 Dec	561.65	7.9 ₹ 9,677.5	-5.45 -6676.25	35.01	18,309 2,24,28,525	3,129 38,33,025	3,129 38,33,025

For Hindustan Zinc Limited - strike price 590 expiring on 30DEC2025

Delta for 590 CE is -

Historical price for 590 CE is as follows

On 26 Dec HINDZINC was trading at 636.85. The strike last trading price was 44.75, which was 9.25 higher than the previous day. The implied volatity was -, the open interest changed by -39 which decreased total open position to 480

On 24 Dec HINDZINC was trading at 624.85. The strike last trading price was 35.2, which was 13.55 higher than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 519

On 23 Dec HINDZINC was trading at 609.80. The strike last trading price was 22.2, which was 1.55 higher than the previous day. The implied volatity was 20.60, the open interest changed by -315 which decreased total open position to 722

On 22 Dec HINDZINC was trading at 606.50. The strike last trading price was 18.7, which was 6.05 higher than the previous day. The implied volatity was 23.36, the open interest changed by -1170 which decreased total open position to 1032

On 19 Dec HINDZINC was trading at 588.75. The strike last trading price was 12, which was -3.35 lower than the previous day. The implied volatity was 30.24, the open interest changed by -109 which decreased total open position to 2240

On 18 Dec HINDZINC was trading at 592.15. The strike last trading price was 14.85, which was 3.9 higher than the previous day. The implied volatity was 31.20, the open interest changed by -1204 which decreased total open position to 2334

On 17 Dec HINDZINC was trading at 578.30. The strike last trading price was 10.95, which was 3.1 higher than the previous day. The implied volatity was 35.57, the open interest changed by 623 which increased total open position to 3586

On 16 Dec HINDZINC was trading at 567.70. The strike last trading price was 7.4, which was -1.3 lower than the previous day. The implied volatity was 34.78, the open interest changed by -109 which decreased total open position to 2958

On 15 Dec HINDZINC was trading at 568.05. The strike last trading price was 8.35, which was 0.55 higher than the previous day. The implied volatity was 36.08, the open interest changed by -51 which decreased total open position to 3078

On 12 Dec HINDZINC was trading at 561.65. The strike last trading price was 7.9, which was -5.45 lower than the previous day. The implied volatity was 35.01, the open interest changed by 3129 which increased total open position to 3129

HINDZINC 30DEC2025 590 PE
Delta: -0.03 Vega: 0.05 Theta: -0.24 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
26 Dec	636.85	0.35 ₹ 428.75	-0.45 -551.25	40.78	1,537 18,82,825	-81 -99,225	1,086 13,30,350
24 Dec	624.85	0.85 ₹ 1,041.25	-1.35 -1653.75	32.51	3,658 44,81,050	-245 -3,00,125	1,163 14,24,675
23 Dec	609.80	2.05 ₹ 2,511.25	-2.95 -3613.75	27.02	4,217 51,65,825	279 3,41,775	1,399 17,13,775
22 Dec	606.50	5.3 ₹ 6,492.5	-7.25 -8881.25	33.01	5,491 67,26,475	299 3,66,275	1,101 13,48,725
19 Dec	588.75	12.8 ₹ 15,680	-0.4 -490.00	30.67	4,393 53,81,425	-68 -83,300	810 9,92,250
18 Dec	592.15	13.15 ₹ 16,108.75	-8.65 -10596.25	34.23	5,145 63,02,625	596 7,30,100	895 10,96,375
17 Dec	578.30	22.65 ₹ 27,746.25	-6.95 -8513.75	38.63	1,853 22,69,925	280 3,43,000	302 3,69,950
16 Dec	567.70	29.8 ₹ 36,505	0.55 673.75	38.58	74 90,650	-6 -7,350	26 31,850
15 Dec	568.05	29.65 ₹ 36,321.25	-4.95 -6063.75	36.61	72 88,200	14 17,150	31 37,975
12 Dec	561.65	34.45 ₹ 42,201.25	-77.5 -94937.50	36.50	43 52,675	16 19,600	16 19,600

For Hindustan Zinc Limited - strike price 590 expiring on 30DEC2025

Delta for 590 PE is -0.03

Historical price for 590 PE is as follows

On 26 Dec HINDZINC was trading at 636.85. The strike last trading price was 0.35, which was -0.45 lower than the previous day. The implied volatity was 40.78, the open interest changed by -81 which decreased total open position to 1086

On 24 Dec HINDZINC was trading at 624.85. The strike last trading price was 0.85, which was -1.35 lower than the previous day. The implied volatity was 32.51, the open interest changed by -245 which decreased total open position to 1163

On 23 Dec HINDZINC was trading at 609.80. The strike last trading price was 2.05, which was -2.95 lower than the previous day. The implied volatity was 27.02, the open interest changed by 279 which increased total open position to 1399

On 22 Dec HINDZINC was trading at 606.50. The strike last trading price was 5.3, which was -7.25 lower than the previous day. The implied volatity was 33.01, the open interest changed by 299 which increased total open position to 1101

On 19 Dec HINDZINC was trading at 588.75. The strike last trading price was 12.8, which was -0.4 lower than the previous day. The implied volatity was 30.67, the open interest changed by -68 which decreased total open position to 810

On 18 Dec HINDZINC was trading at 592.15. The strike last trading price was 13.15, which was -8.65 lower than the previous day. The implied volatity was 34.23, the open interest changed by 596 which increased total open position to 895

On 17 Dec HINDZINC was trading at 578.30. The strike last trading price was 22.65, which was -6.95 lower than the previous day. The implied volatity was 38.63, the open interest changed by 280 which increased total open position to 302

On 16 Dec HINDZINC was trading at 567.70. The strike last trading price was 29.8, which was 0.55 higher than the previous day. The implied volatity was 38.58, the open interest changed by -6 which decreased total open position to 26

On 15 Dec HINDZINC was trading at 568.05. The strike last trading price was 29.65, which was -4.95 lower than the previous day. The implied volatity was 36.61, the open interest changed by 14 which increased total open position to 31

On 12 Dec HINDZINC was trading at 561.65. The strike last trading price was 34.45, which was -77.5 lower than the previous day. The implied volatity was 36.50, the open interest changed by 16 which increased total open position to 16

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