HINDZINC
Hindustan Zinc Limited
Historical option data for HINDZINC
06 Feb 2026 04:13 PM IST
| HINDZINC 24-FEB-2026 645 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.32
Vega: 0.48
Theta: -0.68
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 6 Feb | 608.95 | 12.4 | -3.65 | 47.59 | 209 | -9 | 241 | |||||||||
| 5 Feb | 610.80 | 15.3 | -13.65 | 49.55 | 433 | -38 | 251 | |||||||||
|
|
||||||||||||||||
| 4 Feb | 639.25 | 28.55 | 2.25 | 49.14 | 1,260 | 150 | 286 | |||||||||
| 3 Feb | 628.25 | 25.55 | 3.75 | 53.09 | 643 | 25 | 137 | |||||||||
| 2 Feb | 610.10 | 23.1 | 10.95 | 57.35 | 381 | -31 | 106 | |||||||||
| 1 Feb | 570.10 | 11.8 | -18.75 | 62.26 | 491 | -1 | 136 | |||||||||
| 30 Jan | 628.50 | 30 | -57.2 | 55.77 | 743 | 105 | 137 | |||||||||
| 29 Jan | 715.20 | 87.2 | 14.2 | 52.8 | 15 | 0 | 0 | |||||||||
| 28 Jan | 708.20 | 73 | 16 | - | 0 | 0 | 33 | |||||||||
| 27 Jan | 727.20 | 73 | 16 | - | 0 | 0 | 33 | |||||||||
| 23 Jan | 698.70 | 73 | 16 | 47.35 | 1 | 0 | 34 | |||||||||
| 22 Jan | 668.25 | 57 | 9 | 55.37 | 34 | -27 | 35 | |||||||||
| 21 Jan | 697.55 | 48 | 1.1 | - | 0 | 0 | 62 | |||||||||
| 20 Jan | 680.75 | 48 | 1.1 | 26.31 | 2 | 1 | 62 | |||||||||
| 19 Jan | 660.40 | 52.6 | 14.7 | 50.33 | 17 | -6 | 62 | |||||||||
| 16 Jan | 637.75 | 37.2 | 1.15 | 46.41 | 99 | 68 | 68 | |||||||||
| 14 Jan | 654.20 | 36.05 | 0 | 1.15 | 0 | 0 | 0 | |||||||||
| 13 Jan | 629.85 | 36.05 | 0 | 1.03 | 0 | 0 | 0 | |||||||||
| 12 Jan | 628.25 | 36.05 | 0 | 1.07 | 0 | 0 | 0 | |||||||||
| 9 Jan | 606.45 | 36.05 | 0 | 3.59 | 0 | 0 | 0 | |||||||||
| 8 Jan | 590.75 | 36.05 | 0 | 5.79 | 0 | 0 | 0 | |||||||||
| 7 Jan | 630.00 | 36.05 | 0 | 1.08 | 0 | 0 | 0 | |||||||||
| 6 Jan | 643.10 | 36.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 628.60 | 36.05 | 0 | 0.99 | 0 | 0 | 0 | |||||||||
| 2 Jan | 628.80 | 36.05 | 0 | 1.09 | 0 | 0 | 0 | |||||||||
| 1 Jan | 611.95 | 36.05 | 0 | 2.9 | 0 | 0 | 0 | |||||||||
| 31 Dec | 612.45 | 36.05 | 0 | 2.91 | 0 | 0 | 0 | |||||||||
For Hindustan Zinc Limited - strike price 645 expiring on 24FEB2026
Delta for 645 CE is 0.32
Historical price for 645 CE is as follows
On 6 Feb HINDZINC was trading at 608.95. The strike last trading price was 12.4, which was -3.65 lower than the previous day. The implied volatity was 47.59, the open interest changed by -9 which decreased total open position to 241
On 5 Feb HINDZINC was trading at 610.80. The strike last trading price was 15.3, which was -13.65 lower than the previous day. The implied volatity was 49.55, the open interest changed by -38 which decreased total open position to 251
On 4 Feb HINDZINC was trading at 639.25. The strike last trading price was 28.55, which was 2.25 higher than the previous day. The implied volatity was 49.14, the open interest changed by 150 which increased total open position to 286
On 3 Feb HINDZINC was trading at 628.25. The strike last trading price was 25.55, which was 3.75 higher than the previous day. The implied volatity was 53.09, the open interest changed by 25 which increased total open position to 137
On 2 Feb HINDZINC was trading at 610.10. The strike last trading price was 23.1, which was 10.95 higher than the previous day. The implied volatity was 57.35, the open interest changed by -31 which decreased total open position to 106
On 1 Feb HINDZINC was trading at 570.10. The strike last trading price was 11.8, which was -18.75 lower than the previous day. The implied volatity was 62.26, the open interest changed by -1 which decreased total open position to 136
On 30 Jan HINDZINC was trading at 628.50. The strike last trading price was 30, which was -57.2 lower than the previous day. The implied volatity was 55.77, the open interest changed by 105 which increased total open position to 137
On 29 Jan HINDZINC was trading at 715.20. The strike last trading price was 87.2, which was 14.2 higher than the previous day. The implied volatity was 52.8, the open interest changed by 0 which decreased total open position to 0
On 28 Jan HINDZINC was trading at 708.20. The strike last trading price was 73, which was 16 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33
On 27 Jan HINDZINC was trading at 727.20. The strike last trading price was 73, which was 16 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33
On 23 Jan HINDZINC was trading at 698.70. The strike last trading price was 73, which was 16 higher than the previous day. The implied volatity was 47.35, the open interest changed by 0 which decreased total open position to 34
On 22 Jan HINDZINC was trading at 668.25. The strike last trading price was 57, which was 9 higher than the previous day. The implied volatity was 55.37, the open interest changed by -27 which decreased total open position to 35
On 21 Jan HINDZINC was trading at 697.55. The strike last trading price was 48, which was 1.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 62
On 20 Jan HINDZINC was trading at 680.75. The strike last trading price was 48, which was 1.1 higher than the previous day. The implied volatity was 26.31, the open interest changed by 1 which increased total open position to 62
On 19 Jan HINDZINC was trading at 660.40. The strike last trading price was 52.6, which was 14.7 higher than the previous day. The implied volatity was 50.33, the open interest changed by -6 which decreased total open position to 62
On 16 Jan HINDZINC was trading at 637.75. The strike last trading price was 37.2, which was 1.15 higher than the previous day. The implied volatity was 46.41, the open interest changed by 68 which increased total open position to 68
On 14 Jan HINDZINC was trading at 654.20. The strike last trading price was 36.05, which was 0 lower than the previous day. The implied volatity was 1.15, the open interest changed by 0 which decreased total open position to 0
On 13 Jan HINDZINC was trading at 629.85. The strike last trading price was 36.05, which was 0 lower than the previous day. The implied volatity was 1.03, 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 36.05, which was 0 lower than the previous day. The implied volatity was 1.07, the open interest changed by 0 which decreased total open position to 0
On 9 Jan HINDZINC was trading at 606.45. The strike last trading price was 36.05, which was 0 lower than the previous day. The implied volatity was 3.59, the open interest changed by 0 which decreased total open position to 0
On 8 Jan HINDZINC was trading at 590.75. The strike last trading price was 36.05, which was 0 lower than the previous day. The implied volatity was 5.79, the open interest changed by 0 which decreased total open position to 0
On 7 Jan HINDZINC was trading at 630.00. The strike last trading price was 36.05, which was 0 lower than the previous day. The implied volatity was 1.08, the open interest changed by 0 which decreased total open position to 0
On 6 Jan HINDZINC was trading at 643.10. The strike last trading price was 36.05, 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 5 Jan HINDZINC was trading at 628.60. The strike last trading price was 36.05, which was 0 lower than the previous day. The implied volatity was 0.99, the open interest changed by 0 which decreased total open position to 0
On 2 Jan HINDZINC was trading at 628.80. The strike last trading price was 36.05, which was 0 lower than the previous day. The implied volatity was 1.09, the open interest changed by 0 which decreased total open position to 0
On 1 Jan HINDZINC was trading at 611.95. The strike last trading price was 36.05, which was 0 lower than the previous day. The implied volatity was 2.9, the open interest changed by 0 which decreased total open position to 0
On 31 Dec HINDZINC was trading at 612.45. The strike last trading price was 36.05, which was 0 lower than the previous day. The implied volatity was 2.91, the open interest changed by 0 which decreased total open position to 0
| HINDZINC 24FEB2026 645 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.68
Vega: 0.48
Theta: -0.54
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 6 Feb | 608.95 | 48.25 | 0.3 | 49.19 | 16 | 2 | 192 |
| 5 Feb | 610.80 | 47.95 | 16.3 | 52.25 | 52 | -11 | 188 |
| 4 Feb | 639.25 | 31.6 | -9.6 | 51.44 | 211 | -4 | 197 |
| 3 Feb | 628.25 | 41.2 | -12.95 | 55.36 | 99 | -31 | 200 |
| 2 Feb | 610.10 | 52.65 | -29.05 | 60.64 | 42 | -20 | 236 |
| 1 Feb | 570.10 | 83.15 | 40.55 | 58.02 | 137 | -48 | 256 |
| 30 Jan | 628.50 | 45.2 | 32.55 | 56.69 | 2,660 | 210 | 309 |
| 29 Jan | 715.20 | 12.5 | -3.3 | 54.45 | 124 | 18 | 96 |
| 28 Jan | 708.20 | 16.5 | 2.25 | 55.83 | 136 | -23 | 79 |
| 27 Jan | 727.20 | 14 | -6.15 | 59.06 | 94 | 2 | 99 |
| 23 Jan | 698.70 | 20.35 | -7.6 | 54.81 | 72 | 43 | 95 |
| 22 Jan | 668.25 | 29 | 11.3 | 51.67 | 39 | -16 | 52 |
| 21 Jan | 697.55 | 17.7 | -12.7 | 48.73 | 47 | -32 | 67 |
| 20 Jan | 680.75 | 30.4 | -8.95 | - | 0 | 0 | 99 |
| 19 Jan | 660.40 | 30.4 | -8.95 | 49.55 | 33 | 25 | 96 |
| 16 Jan | 637.75 | 39.35 | 6 | 45.79 | 14 | 7 | 71 |
| 14 Jan | 654.20 | 33.75 | -6.85 | 48.41 | 67 | 54 | 66 |
| 13 Jan | 629.85 | 40.15 | -9.65 | - | 0 | 0 | 0 |
| 12 Jan | 628.25 | 40.15 | -9.65 | 41.79 | 14 | 12 | 12 |
| 9 Jan | 606.45 | 49.8 | 0 | - | 0 | 0 | 0 |
| 8 Jan | 590.75 | 49.8 | 0 | - | 0 | 0 | 0 |
| 7 Jan | 630.00 | 49.8 | 0 | - | 0 | 0 | 0 |
| 6 Jan | 643.10 | 49.8 | 0 | 0.82 | 0 | 0 | 0 |
| 5 Jan | 628.60 | 49.8 | 0 | - | 0 | 0 | 0 |
| 2 Jan | 628.80 | 49.8 | 0 | - | 0 | 0 | 0 |
| 1 Jan | 611.95 | 49.8 | 0 | - | 0 | 0 | 0 |
| 31 Dec | 612.45 | 49.8 | 0 | - | 0 | 0 | 0 |
For Hindustan Zinc Limited - strike price 645 expiring on 24FEB2026
Delta for 645 PE is -0.68
Historical price for 645 PE is as follows
On 6 Feb HINDZINC was trading at 608.95. The strike last trading price was 48.25, which was 0.3 higher than the previous day. The implied volatity was 49.19, the open interest changed by 2 which increased total open position to 192
On 5 Feb HINDZINC was trading at 610.80. The strike last trading price was 47.95, which was 16.3 higher than the previous day. The implied volatity was 52.25, the open interest changed by -11 which decreased total open position to 188
On 4 Feb HINDZINC was trading at 639.25. The strike last trading price was 31.6, which was -9.6 lower than the previous day. The implied volatity was 51.44, the open interest changed by -4 which decreased total open position to 197
On 3 Feb HINDZINC was trading at 628.25. The strike last trading price was 41.2, which was -12.95 lower than the previous day. The implied volatity was 55.36, the open interest changed by -31 which decreased total open position to 200
On 2 Feb HINDZINC was trading at 610.10. The strike last trading price was 52.65, which was -29.05 lower than the previous day. The implied volatity was 60.64, the open interest changed by -20 which decreased total open position to 236
On 1 Feb HINDZINC was trading at 570.10. The strike last trading price was 83.15, which was 40.55 higher than the previous day. The implied volatity was 58.02, the open interest changed by -48 which decreased total open position to 256
On 30 Jan HINDZINC was trading at 628.50. The strike last trading price was 45.2, which was 32.55 higher than the previous day. The implied volatity was 56.69, the open interest changed by 210 which increased total open position to 309
On 29 Jan HINDZINC was trading at 715.20. The strike last trading price was 12.5, which was -3.3 lower than the previous day. The implied volatity was 54.45, the open interest changed by 18 which increased total open position to 96
On 28 Jan HINDZINC was trading at 708.20. The strike last trading price was 16.5, which was 2.25 higher than the previous day. The implied volatity was 55.83, the open interest changed by -23 which decreased total open position to 79
On 27 Jan HINDZINC was trading at 727.20. The strike last trading price was 14, which was -6.15 lower than the previous day. The implied volatity was 59.06, the open interest changed by 2 which increased total open position to 99
On 23 Jan HINDZINC was trading at 698.70. The strike last trading price was 20.35, which was -7.6 lower than the previous day. The implied volatity was 54.81, the open interest changed by 43 which increased total open position to 95
On 22 Jan HINDZINC was trading at 668.25. The strike last trading price was 29, which was 11.3 higher than the previous day. The implied volatity was 51.67, the open interest changed by -16 which decreased total open position to 52
On 21 Jan HINDZINC was trading at 697.55. The strike last trading price was 17.7, which was -12.7 lower than the previous day. The implied volatity was 48.73, the open interest changed by -32 which decreased total open position to 67
On 20 Jan HINDZINC was trading at 680.75. The strike last trading price was 30.4, which was -8.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 99
On 19 Jan HINDZINC was trading at 660.40. The strike last trading price was 30.4, which was -8.95 lower than the previous day. The implied volatity was 49.55, the open interest changed by 25 which increased total open position to 96
On 16 Jan HINDZINC was trading at 637.75. The strike last trading price was 39.35, which was 6 higher than the previous day. The implied volatity was 45.79, the open interest changed by 7 which increased total open position to 71
On 14 Jan HINDZINC was trading at 654.20. The strike last trading price was 33.75, which was -6.85 lower than the previous day. The implied volatity was 48.41, the open interest changed by 54 which increased total open position to 66
On 13 Jan HINDZINC was trading at 629.85. The strike last trading price was 40.15, which was -9.65 lower than the previous day. The implied volatity was -, 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 40.15, which was -9.65 lower than the previous day. The implied volatity was 41.79, the open interest changed by 12 which increased total open position to 12
On 9 Jan HINDZINC was trading at 606.45. The strike last trading price was 49.8, 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 8 Jan HINDZINC was trading at 590.75. The strike last trading price was 49.8, 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 7 Jan HINDZINC was trading at 630.00. The strike last trading price was 49.8, 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 6 Jan HINDZINC was trading at 643.10. The strike last trading price was 49.8, which was 0 lower than the previous day. The implied volatity was 0.82, the open interest changed by 0 which decreased total open position to 0
On 5 Jan HINDZINC was trading at 628.60. The strike last trading price was 49.8, 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 2 Jan HINDZINC was trading at 628.80. The strike last trading price was 49.8, 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 1 Jan HINDZINC was trading at 611.95. The strike last trading price was 49.8, 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 31 Dec HINDZINC was trading at 612.45. The strike last trading price was 49.8, 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
