HINDZINC

Hindustan Zinc Limited

606.45 +15.70 (2.66%)

L: 588.15 H: 612.2

Back to Option Chain

Historical option data for HINDZINC
09 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 615 CE
Delta: 0.49 Vega: 0.54 Theta: -0.65 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	606.45	19 ₹ 23,275	6 7350.00	38.19	2,733 33,47,925	8 9,800	444 5,43,900
8 Jan	590.75	12.55 ₹ 15,373.75	-19.6 -24010.00	39.76	2,271 27,81,975	211 2,58,475	428 5,24,300
7 Jan	630.00	30.9 ₹ 37,852.5	-8.95 -10963.75	36.83	15 18,375	-2 -2,450	217 2,65,825
6 Jan	643.10	38.85 ₹ 47,591.25	5.8 7105.00	34.15	105 1,28,625	-27 -33,075	220 2,69,500
5 Jan	628.60	32.75 ₹ 40,118.75	-1.9 -2327.50	37.86	107 1,31,075	13 15,925	246 3,01,350
2 Jan	628.80	33.55 ₹ 41,098.75	8.15 9983.75	37.80	715 8,75,875	-163 -1,99,675	235 2,87,875
1 Jan	611.95	24.8 ₹ 30,380	-3.3 -4042.50	38.31	655 8,02,375	51 62,475	398 4,87,550
31 Dec	612.45	28.15 ₹ 34,483.75	-8.95 -10963.75	41.06	1,265 15,49,625	269 3,29,525	348 4,26,300
30 Dec	625.30	37.2 ₹ 45,570	2.7 3307.50	42.14	201 2,46,225	-4 -4,900	80 98,000
29 Dec	618.55	34.5 ₹ 42,262.5	-7.95 -9738.75	43.94	316 3,87,100	19 23,275	80 98,000
26 Dec	636.85	41.85 ₹ 51,266.25	7.9 9677.50	35.09	69 84,525	-20 -24,500	62 75,950
24 Dec	624.85	33.65 ₹ 41,221.25	7.1 8697.50	32.93	241 2,95,225	-52 -63,700	83 1,01,675
23 Dec	609.80	27.35 ₹ 33,503.75	2.3 2817.50	35.62	249 3,05,025	94 1,15,150	133 1,62,925

22 Dec	606.50	23.25 ₹ 28,481.25	7.45 9126.25	33.23	79 96,775	28 34,300	40 49,000
19 Dec	588.75	15.8 ₹ 19,355	-3.75 -4593.75	31.88	4 4,900	0 0	10 12,250
18 Dec	592.15	19.55 ₹ 23,948.75	0.05 61.25	34.51	6 7,350	2 2,450	9 11,025
17 Dec	578.30	19.5 ₹ 23,887.5	9.9 12127.50	41.34	2 2,450	0 0	7 8,575
16 Dec	567.70	9.6 ₹ 11,760	-2.5 -3062.50	31.35	4 4,900	2 2,450	9 11,025
15 Dec	568.05	12.1 ₹ 14,822.5	2.1 2572.50	34.92	11 13,475	5 6,125	8 9,800
12 Dec	561.65	10 ₹ 12,250	6.1 7472.50	32.39	11 13,475	3 3,675	3 3,675

For Hindustan Zinc Limited - strike price 615 expiring on 27JAN2026

Delta for 615 CE is 0.49

Historical price for 615 CE is as follows

On 9 Jan HINDZINC was trading at 606.45. The strike last trading price was 19, which was 6 higher than the previous day. The implied volatity was 38.19, the open interest changed by 8 which increased total open position to 444

On 8 Jan HINDZINC was trading at 590.75. The strike last trading price was 12.55, which was -19.6 lower than the previous day. The implied volatity was 39.76, the open interest changed by 211 which increased total open position to 428

On 7 Jan HINDZINC was trading at 630.00. The strike last trading price was 30.9, which was -8.95 lower than the previous day. The implied volatity was 36.83, the open interest changed by -2 which decreased total open position to 217

On 6 Jan HINDZINC was trading at 643.10. The strike last trading price was 38.85, which was 5.8 higher than the previous day. The implied volatity was 34.15, the open interest changed by -27 which decreased total open position to 220

On 5 Jan HINDZINC was trading at 628.60. The strike last trading price was 32.75, which was -1.9 lower than the previous day. The implied volatity was 37.86, the open interest changed by 13 which increased total open position to 246

On 2 Jan HINDZINC was trading at 628.80. The strike last trading price was 33.55, which was 8.15 higher than the previous day. The implied volatity was 37.80, the open interest changed by -163 which decreased total open position to 235

On 1 Jan HINDZINC was trading at 611.95. The strike last trading price was 24.8, which was -3.3 lower than the previous day. The implied volatity was 38.31, the open interest changed by 51 which increased total open position to 398

On 31 Dec HINDZINC was trading at 612.45. The strike last trading price was 28.15, which was -8.95 lower than the previous day. The implied volatity was 41.06, the open interest changed by 269 which increased total open position to 348

On 30 Dec HINDZINC was trading at 625.30. The strike last trading price was 37.2, which was 2.7 higher than the previous day. The implied volatity was 42.14, the open interest changed by -4 which decreased total open position to 80

On 29 Dec HINDZINC was trading at 618.55. The strike last trading price was 34.5, which was -7.95 lower than the previous day. The implied volatity was 43.94, the open interest changed by 19 which increased total open position to 80

On 26 Dec HINDZINC was trading at 636.85. The strike last trading price was 41.85, which was 7.9 higher than the previous day. The implied volatity was 35.09, the open interest changed by -20 which decreased total open position to 62

On 24 Dec HINDZINC was trading at 624.85. The strike last trading price was 33.65, which was 7.1 higher than the previous day. The implied volatity was 32.93, the open interest changed by -52 which decreased total open position to 83

On 23 Dec HINDZINC was trading at 609.80. The strike last trading price was 27.35, which was 2.3 higher than the previous day. The implied volatity was 35.62, the open interest changed by 94 which increased total open position to 133

On 22 Dec HINDZINC was trading at 606.50. The strike last trading price was 23.25, which was 7.45 higher than the previous day. The implied volatity was 33.23, the open interest changed by 28 which increased total open position to 40

On 19 Dec HINDZINC was trading at 588.75. The strike last trading price was 15.8, which was -3.75 lower than the previous day. The implied volatity was 31.88, the open interest changed by 0 which decreased total open position to 10

On 18 Dec HINDZINC was trading at 592.15. The strike last trading price was 19.55, which was 0.05 higher than the previous day. The implied volatity was 34.51, the open interest changed by 2 which increased total open position to 9

On 17 Dec HINDZINC was trading at 578.30. The strike last trading price was 19.5, which was 9.9 higher than the previous day. The implied volatity was 41.34, the open interest changed by 0 which decreased total open position to 7

On 16 Dec HINDZINC was trading at 567.70. The strike last trading price was 9.6, which was -2.5 lower than the previous day. The implied volatity was 31.35, the open interest changed by 2 which increased total open position to 9

On 15 Dec HINDZINC was trading at 568.05. The strike last trading price was 12.1, which was 2.1 higher than the previous day. The implied volatity was 34.92, the open interest changed by 5 which increased total open position to 8

On 12 Dec HINDZINC was trading at 561.65. The strike last trading price was 10, which was 6.1 higher than the previous day. The implied volatity was 32.39, the open interest changed by 3 which increased total open position to 3

HINDZINC 27JAN2026 615 PE
Delta: -0.51 Vega: 0.54 Theta: -0.51 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	606.45	23.35 ₹ 28,603.75	-11.15 -13658.75	40.00	269 3,29,525	-37 -45,325	302 3,69,950
8 Jan	590.75	34.6 ₹ 42,385	19.15 23458.75	40.24	1,389 17,01,525	-51 -62,475	342 4,18,950
7 Jan	630.00	16.1 ₹ 19,722.5	5.3 6492.50	40.83	264 3,23,400	30 36,750	393 4,81,425
6 Jan	643.10	10.95 ₹ 13,413.75	-5.1 -6247.50	38.19	546 6,68,850	-6 -7,350	361 4,42,225
5 Jan	628.60	16.15 ₹ 19,783.75	-0.65 -796.25	39.32	330 4,04,250	36 44,100	368 4,50,800
2 Jan	628.80	16.8 ₹ 20,580	-7.95 -9738.75	37.39	456 5,58,600	8 9,800	332 4,06,700
1 Jan	611.95	25.35 ₹ 31,053.75	-1.15 -1408.75	38.87	588 7,20,300	23 28,175	326 3,99,350
31 Dec	612.45	26.55 ₹ 32,523.75	4.75 5818.75	41.41	1,908 23,37,300	138 1,69,050	308 3,77,300
30 Dec	625.30	21.9 ₹ 26,827.5	-5.25 -6431.25	42.51	561 6,87,225	26 31,850	170 2,08,250
29 Dec	618.55	27.5 ₹ 33,687.5	10.55 12923.75	45.42	697 8,53,825	22 26,950	160 1,96,000
26 Dec	636.85	17.35 ₹ 21,253.75	-2.75 -3368.75	39.47	143 1,75,175	10 12,250	139 1,70,275
24 Dec	624.85	20.2 ₹ 24,745	-7.15 -8758.75	36.64	168 2,05,800	80 98,000	119 1,45,775
23 Dec	609.80	26.5 ₹ 32,462.5	-101.25 -124031.25	35.91	43 52,675	38 46,550	38 46,550
22 Dec	606.50	127.75 ₹ 1,56,493.75	0 0.00	-	0 0	0 0	0 0
19 Dec	588.75	127.75 ₹ 1,56,493.75	0 0.00	-	0 0	0 0	0 0
18 Dec	592.15	127.75 ₹ 1,56,493.75	0 0.00	-	0 0	0 0	0 0
17 Dec	578.30	127.75 ₹ 1,56,493.75	0 0.00	-	0 0	0 0	0 0
16 Dec	567.70	127.75 ₹ 1,56,493.75	0 0.00	-	0 0	0 0	0 0
15 Dec	568.05	127.75 ₹ 1,56,493.75	0 0.00	-	0 0	0 0	0 0
12 Dec	561.65	127.75 ₹ 1,56,493.75	0 0.00	-	0 0	0 0	0 0

For Hindustan Zinc Limited - strike price 615 expiring on 27JAN2026

Delta for 615 PE is -0.51

Historical price for 615 PE is as follows

On 9 Jan HINDZINC was trading at 606.45. The strike last trading price was 23.35, which was -11.15 lower than the previous day. The implied volatity was 40.00, the open interest changed by -37 which decreased total open position to 302

On 8 Jan HINDZINC was trading at 590.75. The strike last trading price was 34.6, which was 19.15 higher than the previous day. The implied volatity was 40.24, the open interest changed by -51 which decreased total open position to 342

On 7 Jan HINDZINC was trading at 630.00. The strike last trading price was 16.1, which was 5.3 higher than the previous day. The implied volatity was 40.83, the open interest changed by 30 which increased total open position to 393

On 6 Jan HINDZINC was trading at 643.10. The strike last trading price was 10.95, which was -5.1 lower than the previous day. The implied volatity was 38.19, the open interest changed by -6 which decreased total open position to 361

On 5 Jan HINDZINC was trading at 628.60. The strike last trading price was 16.15, which was -0.65 lower than the previous day. The implied volatity was 39.32, the open interest changed by 36 which increased total open position to 368

On 2 Jan HINDZINC was trading at 628.80. The strike last trading price was 16.8, which was -7.95 lower than the previous day. The implied volatity was 37.39, the open interest changed by 8 which increased total open position to 332

On 1 Jan HINDZINC was trading at 611.95. The strike last trading price was 25.35, which was -1.15 lower than the previous day. The implied volatity was 38.87, the open interest changed by 23 which increased total open position to 326

On 31 Dec HINDZINC was trading at 612.45. The strike last trading price was 26.55, which was 4.75 higher than the previous day. The implied volatity was 41.41, the open interest changed by 138 which increased total open position to 308

On 30 Dec HINDZINC was trading at 625.30. The strike last trading price was 21.9, which was -5.25 lower than the previous day. The implied volatity was 42.51, the open interest changed by 26 which increased total open position to 170

On 29 Dec HINDZINC was trading at 618.55. The strike last trading price was 27.5, which was 10.55 higher than the previous day. The implied volatity was 45.42, the open interest changed by 22 which increased total open position to 160

On 26 Dec HINDZINC was trading at 636.85. The strike last trading price was 17.35, which was -2.75 lower than the previous day. The implied volatity was 39.47, the open interest changed by 10 which increased total open position to 139

On 24 Dec HINDZINC was trading at 624.85. The strike last trading price was 20.2, which was -7.15 lower than the previous day. The implied volatity was 36.64, the open interest changed by 80 which increased total open position to 119

On 23 Dec HINDZINC was trading at 609.80. The strike last trading price was 26.5, which was -101.25 lower than the previous day. The implied volatity was 35.91, the open interest changed by 38 which increased total open position to 38

On 22 Dec HINDZINC was trading at 606.50. The strike last trading price was 127.75, 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 19 Dec HINDZINC was trading at 588.75. The strike last trading price was 127.75, 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 18 Dec HINDZINC was trading at 592.15. The strike last trading price was 127.75, 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 17 Dec HINDZINC was trading at 578.30. The strike last trading price was 127.75, 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 127.75, 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 127.75, 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 127.75, 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