HINDZINC

Hindustan Zinc Limited

654.2 +24.35 (3.87%)

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 635 CE
Delta: 0.68 Vega: 0.44 Theta: -0.86 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
14 Jan	654.20	34.3 ₹ 42,017.5	15.9 19477.50	44.06	3,180 38,95,500	-1,001 -12,26,225	311 3,80,975
13 Jan	629.85	19.25 ₹ 23,581.25	-0.15 -183.75	41.09	6,238 76,41,550	676 8,28,100	1,271 15,56,975
12 Jan	628.25	19.6 ₹ 24,010	7.85 9616.25	40.86	2,983 36,54,175	-83 -1,01,675	587 7,19,075
9 Jan	606.45	12.45 ₹ 15,251.25	4.6 5635.00	40.37	1,146 14,03,850	167 2,04,575	671 8,21,975
8 Jan	590.75	7.55 ₹ 9,248.75	-14.7 -18007.50	40.54	1,911 23,40,975	-37 -45,325	507 6,21,075
7 Jan	630.00	21.4 ₹ 26,215	-6.85 -8391.25	38.78	996 12,20,100	201 2,46,225	537 6,57,825
6 Jan	643.10	27.5 ₹ 33,687.5	4.6 5635.00	36.28	1,699 20,81,275	-223 -2,73,175	337 4,12,825
5 Jan	628.60	23 ₹ 28,175	-1.5 -1837.50	39.52	1,827 22,38,075	232 2,84,200	561 6,87,225

2 Jan	628.80	23.7 ₹ 29,032.5	6.15 7533.75	38.61	935 11,45,375	16 19,600	339 4,15,275
1 Jan	611.95	17 ₹ 20,825	-2.95 -3613.75	39.06	370 4,53,250	-9 -11,025	321 3,93,225
31 Dec	612.45	19.95 ₹ 24,438.75	-7.35 -9003.75	41.62	718 8,79,550	16 19,600	329 4,03,025
30 Dec	625.30	28 ₹ 34,300	2.1 2572.50	43.4	643 7,87,675	22 26,950	314 3,84,650
29 Dec	618.55	25.8 ₹ 31,605	-5.2 -6370.00	44.72	853 10,44,925	-16 -19,600	291 3,56,475
26 Dec	636.85	30.8 ₹ 37,730	6.7 8207.50	35.85	640 7,84,000	86 1,05,350	303 3,71,175
24 Dec	624.85	24.2 ₹ 29,645	5.45 6676.25	34.04	354 4,33,650	131 1,60,475	217 2,65,825
23 Dec	609.80	19.3 ₹ 23,642.5	0.85 1041.25	36.17	54 66,150	16 19,600	85 1,04,125
22 Dec	606.50	17.95 ₹ 21,988.75	5.2 6370.00	36.67	77 94,325	66 80,850	67 82,075
19 Dec	588.75	12.75 ₹ 15,618.75	8.95 10963.75	36.11	1 1,225	0 0	0 0
18 Dec	592.15	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Dec	578.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Dec	567.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Hindustan Zinc Limited - strike price 635 expiring on 27JAN2026

Delta for 635 CE is 0.68

Historical price for 635 CE is as follows

On 14 Jan HINDZINC was trading at 654.20. The strike last trading price was 34.3, which was 15.9 higher than the previous day. The implied volatity was 44.06, the open interest changed by -1001 which decreased total open position to 311

On 13 Jan HINDZINC was trading at 629.85. The strike last trading price was 19.25, which was -0.15 lower than the previous day. The implied volatity was 41.09, the open interest changed by 676 which increased total open position to 1271

On 12 Jan HINDZINC was trading at 628.25. The strike last trading price was 19.6, which was 7.85 higher than the previous day. The implied volatity was 40.86, the open interest changed by -83 which decreased total open position to 587

On 9 Jan HINDZINC was trading at 606.45. The strike last trading price was 12.45, which was 4.6 higher than the previous day. The implied volatity was 40.37, the open interest changed by 167 which increased total open position to 671

On 8 Jan HINDZINC was trading at 590.75. The strike last trading price was 7.55, which was -14.7 lower than the previous day. The implied volatity was 40.54, the open interest changed by -37 which decreased total open position to 507

On 7 Jan HINDZINC was trading at 630.00. The strike last trading price was 21.4, which was -6.85 lower than the previous day. The implied volatity was 38.78, the open interest changed by 201 which increased total open position to 537

On 6 Jan HINDZINC was trading at 643.10. The strike last trading price was 27.5, which was 4.6 higher than the previous day. The implied volatity was 36.28, the open interest changed by -223 which decreased total open position to 337

On 5 Jan HINDZINC was trading at 628.60. The strike last trading price was 23, which was -1.5 lower than the previous day. The implied volatity was 39.52, the open interest changed by 232 which increased total open position to 561

On 2 Jan HINDZINC was trading at 628.80. The strike last trading price was 23.7, which was 6.15 higher than the previous day. The implied volatity was 38.61, the open interest changed by 16 which increased total open position to 339

On 1 Jan HINDZINC was trading at 611.95. The strike last trading price was 17, which was -2.95 lower than the previous day. The implied volatity was 39.06, the open interest changed by -9 which decreased total open position to 321

On 31 Dec HINDZINC was trading at 612.45. The strike last trading price was 19.95, which was -7.35 lower than the previous day. The implied volatity was 41.62, the open interest changed by 16 which increased total open position to 329

On 30 Dec HINDZINC was trading at 625.30. The strike last trading price was 28, which was 2.1 higher than the previous day. The implied volatity was 43.4, the open interest changed by 22 which increased total open position to 314

On 29 Dec HINDZINC was trading at 618.55. The strike last trading price was 25.8, which was -5.2 lower than the previous day. The implied volatity was 44.72, the open interest changed by -16 which decreased total open position to 291

On 26 Dec HINDZINC was trading at 636.85. The strike last trading price was 30.8, which was 6.7 higher than the previous day. The implied volatity was 35.85, the open interest changed by 86 which increased total open position to 303

On 24 Dec HINDZINC was trading at 624.85. The strike last trading price was 24.2, which was 5.45 higher than the previous day. The implied volatity was 34.04, the open interest changed by 131 which increased total open position to 217

On 23 Dec HINDZINC was trading at 609.80. The strike last trading price was 19.3, which was 0.85 higher than the previous day. The implied volatity was 36.17, the open interest changed by 16 which increased total open position to 85

On 22 Dec HINDZINC was trading at 606.50. The strike last trading price was 17.95, which was 5.2 higher than the previous day. The implied volatity was 36.67, the open interest changed by 66 which increased total open position to 67

On 19 Dec HINDZINC was trading at 588.75. The strike last trading price was 12.75, which was 8.95 higher than the previous day. The implied volatity was 36.11, 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 0, 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 0, 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 0, 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

HINDZINC 27JAN2026 635 PE
Delta: -0.34 Vega: 0.45 Theta: -0.79 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
14 Jan	654.20	14.4 ₹ 17,640	-6.95 -8513.75	49.32	2,311 28,30,975	-242 -2,96,450	342 4,18,950
13 Jan	629.85	20.65 ₹ 25,296.25	-2.4 -2940.00	39.73	1,019 12,48,275	369 4,52,025	585 7,16,625
12 Jan	628.25	22.45 ₹ 27,501.25	-14.7 -18007.50	41.45	286 3,50,350	51 62,475	215 2,63,375
9 Jan	606.45	36.65 ₹ 44,896.25	-12.6 -15435.00	42.2	63 77,175	-23 -28,175	165 2,02,125
8 Jan	590.75	49.5 ₹ 60,637.5	23.85 29216.25	41.12	177 2,16,825	-90 -1,10,250	190 2,32,750
7 Jan	630.00	26.5 ₹ 32,462.5	7.9 9677.50	42.56	860 10,53,500	31 37,975	279 3,41,775
6 Jan	643.10	18.9 ₹ 23,152.5	-7.1 -8697.50	38.77	734 8,99,150	18 22,050	247 3,02,575
5 Jan	628.60	26.3 ₹ 32,217.5	-0.55 -673.75	40.36	377 4,61,825	51 62,475	227 2,78,075
2 Jan	628.80	27.05 ₹ 33,136.25	-10.1 -12372.50	38.59	114 1,39,650	14 17,150	180 2,20,500
1 Jan	611.95	37.75 ₹ 46,243.75	-0.35 -428.75	40.18	16 19,600	-4 -4,900	165 2,02,125
31 Dec	612.45	38.1 ₹ 46,672.5	6.05 7411.25	41.82	76 93,100	-26 -31,850	170 2,08,250
30 Dec	625.30	31.95 ₹ 39,138.75	-6.25 -7656.25	42.9	153 1,87,425	-26 -31,850	196 2,40,100
29 Dec	618.55	38.7 ₹ 47,407.5	12.95 15863.75	46.27	621 7,60,725	-33 -40,425	222 2,71,950
26 Dec	636.85	26.65 ₹ 32,646.25	-3.35 -4103.75	40.55	290 3,55,250	131 1,60,475	254 3,11,150
24 Dec	624.85	30 ₹ 36,750	-102.95 -126113.75	36.85	141 1,72,725	123 1,50,675	123 1,50,675
23 Dec	609.80	132.95 ₹ 1,62,863.75	0 0.00	-	0 0	0 0	0 0
22 Dec	606.50	132.95 ₹ 1,62,863.75	0 0.00	-	0 0	0 0	0 0
19 Dec	588.75	132.95 ₹ 1,62,863.75	0 0.00	-	0 0	0 0	0 0
18 Dec	592.15	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Dec	578.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Dec	567.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Hindustan Zinc Limited - strike price 635 expiring on 27JAN2026

Delta for 635 PE is -0.34

Historical price for 635 PE is as follows

On 14 Jan HINDZINC was trading at 654.20. The strike last trading price was 14.4, which was -6.95 lower than the previous day. The implied volatity was 49.32, the open interest changed by -242 which decreased total open position to 342

On 13 Jan HINDZINC was trading at 629.85. The strike last trading price was 20.65, which was -2.4 lower than the previous day. The implied volatity was 39.73, the open interest changed by 369 which increased total open position to 585

On 12 Jan HINDZINC was trading at 628.25. The strike last trading price was 22.45, which was -14.7 lower than the previous day. The implied volatity was 41.45, the open interest changed by 51 which increased total open position to 215

On 9 Jan HINDZINC was trading at 606.45. The strike last trading price was 36.65, which was -12.6 lower than the previous day. The implied volatity was 42.2, the open interest changed by -23 which decreased total open position to 165

On 8 Jan HINDZINC was trading at 590.75. The strike last trading price was 49.5, which was 23.85 higher than the previous day. The implied volatity was 41.12, the open interest changed by -90 which decreased total open position to 190

On 7 Jan HINDZINC was trading at 630.00. The strike last trading price was 26.5, which was 7.9 higher than the previous day. The implied volatity was 42.56, the open interest changed by 31 which increased total open position to 279

On 6 Jan HINDZINC was trading at 643.10. The strike last trading price was 18.9, which was -7.1 lower than the previous day. The implied volatity was 38.77, the open interest changed by 18 which increased total open position to 247

On 5 Jan HINDZINC was trading at 628.60. The strike last trading price was 26.3, which was -0.55 lower than the previous day. The implied volatity was 40.36, the open interest changed by 51 which increased total open position to 227

On 2 Jan HINDZINC was trading at 628.80. The strike last trading price was 27.05, which was -10.1 lower than the previous day. The implied volatity was 38.59, the open interest changed by 14 which increased total open position to 180

On 1 Jan HINDZINC was trading at 611.95. The strike last trading price was 37.75, which was -0.35 lower than the previous day. The implied volatity was 40.18, the open interest changed by -4 which decreased total open position to 165

On 31 Dec HINDZINC was trading at 612.45. The strike last trading price was 38.1, which was 6.05 higher than the previous day. The implied volatity was 41.82, the open interest changed by -26 which decreased total open position to 170

On 30 Dec HINDZINC was trading at 625.30. The strike last trading price was 31.95, which was -6.25 lower than the previous day. The implied volatity was 42.9, the open interest changed by -26 which decreased total open position to 196

On 29 Dec HINDZINC was trading at 618.55. The strike last trading price was 38.7, which was 12.95 higher than the previous day. The implied volatity was 46.27, the open interest changed by -33 which decreased total open position to 222

On 26 Dec HINDZINC was trading at 636.85. The strike last trading price was 26.65, which was -3.35 lower than the previous day. The implied volatity was 40.55, the open interest changed by 131 which increased total open position to 254

On 24 Dec HINDZINC was trading at 624.85. The strike last trading price was 30, which was -102.95 lower than the previous day. The implied volatity was 36.85, the open interest changed by 123 which increased total open position to 123

On 23 Dec HINDZINC was trading at 609.80. The strike last trading price was 132.95, 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 22 Dec HINDZINC was trading at 606.50. The strike last trading price was 132.95, 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 132.95, 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