HINDZINC

Hindustan Zinc Limited

636.35 +8.10 (1.29%)

L: 633.05 H: 643.2

Back to Option Chain

Historical option data for HINDZINC
04 Feb 2026 11:13 AM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

HINDZINC 24-FEB-2026 650 CE
Delta: 0.47 Vega: 0.59 Theta: -0.84 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
4 Feb	635.15	26.15 ₹ 32,033.75	1.45 1776.25	52.18	2,811 34,43,475	17 20,825	2,918 35,74,550
3 Feb	628.25	23.6 ₹ 28,910	3.85 4716.25	53.1	9,391 1,15,03,975	-181 -2,21,725	2,937 35,97,825
2 Feb	610.10	21.5 ₹ 26,337.5	10.45 12801.25	57.51	9,275 1,13,61,875	50 61,250	3,171 38,84,475
1 Feb	570.10	10.8 ₹ 13,230	-17.35 -21253.75	61.62	10,590 1,29,72,750	1,094 13,40,150	3,358 41,13,550
30 Jan	628.50	28.3 ₹ 34,667.5	-55.15 -67558.75	56.27	7,308 89,52,300	1,367 16,74,575	2,265 27,74,625
29 Jan	715.20	83.2 ₹ 1,01,920	8.2 10045.00	52.35	352 4,31,200	-50 -61,250	899 11,01,275
28 Jan	708.20	71.5 ₹ 87,587.5	-19.65 -24071.25	47.2	416 5,09,600	144 1,76,400	946 11,58,850
27 Jan	727.20	90 ₹ 1,10,250	20.95 25663.75	46.63	304 3,72,400	-58 -71,050	795 9,73,875
23 Jan	698.70	68 ₹ 83,300	22.05 27011.25	45.05	2,092 25,62,700	-620 -7,59,500	853 10,44,925
22 Jan	668.25	43.8 ₹ 53,655	-24.7 -30257.50	41.67	1,423 17,43,175	330 4,04,250	1,472 18,03,200
21 Jan	697.55	67.8 ₹ 83,055	10.95 13413.75	45.3	594 7,27,650	5 6,125	1,142 13,98,950
20 Jan	680.75	56.05 ₹ 68,661.25	10.6 12985.00	42.86	1,131 13,85,475	14 17,150	1,138 13,94,050
19 Jan	660.40	46 ₹ 56,350	9.9 12127.50	45.45	1,804 22,09,900	187 2,29,075	1,123 13,75,675
16 Jan	637.75	34.5 ₹ 42,262.5	-9.95 -12188.75	45.84	814 9,97,150	259 3,17,275	938 11,49,050
14 Jan	654.20	44.35 ₹ 54,328.75	14 17150.00	43.73	1,575 19,29,375	254 3,11,150	679 8,31,775
13 Jan	629.85	31.2 ₹ 38,220	2 2450.00	42.9	436 5,34,100	105 1,28,625	431 5,27,975
12 Jan	628.25	29.3 ₹ 35,892.5	10.15 12433.75	40.46	349 4,27,525	135 1,65,375	334 4,09,150
9 Jan	606.45	19.9 ₹ 24,377.5	6.9 8452.50	38.4	132 1,61,700	35 42,875	200 2,45,000
8 Jan	590.75	13 ₹ 15,925	-15.05 -18436.25	36.93	190 2,32,750	29 35,525	166 2,03,350
7 Jan	630.00	27.5 ₹ 33,687.5	-5.8 -7105.00	36.53	99 1,21,275	29 35,525	137 1,67,825

6 Jan	643.10	33.2 ₹ 40,670	4.5 5512.50	35.37	65 79,625	-6 -7,350	107 1,31,075
5 Jan	628.60	28.7 ₹ 35,157.5	-1.75 -2143.75	37.06	36 44,100	20 24,500	112 1,37,200
2 Jan	628.80	29.7 ₹ 36,382.5	6.9 8452.50	37.36	62 75,950	33 40,425	92 1,12,700
1 Jan	611.95	22.8 ₹ 27,930	-3.55 -4348.75	37.36	27 33,075	16 19,600	58 71,050
31 Dec	612.45	25.95 ₹ 31,788.75	-7.35 -9003.75	39.56	34 41,650	10 12,250	42 51,450
30 Dec	625.30	33.3 ₹ 40,792.5	1.75 2143.75	40.63	85 1,04,125	11 13,475	31 37,975
29 Dec	618.55	31.55 ₹ 38,648.75	-3.65 -4471.25	41.93	29 35,525	8 9,800	18 22,050
26 Dec	636.85	35.2 ₹ 43,120	8.1 9922.50	35.78	13 15,925	7 8,575	9 11,025
24 Dec	624.85	27.1 ₹ 33,197.5	20.6 25235.00	32.21	2 2,450	1 1,225	1 1,225
23 Dec	609.80	6.5 ₹ 7,962.5	0 0.00	3.11	0 0	0 0	0 0
22 Dec	606.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
19 Dec	588.75	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Hindustan Zinc Limited - strike price 650 expiring on 24FEB2026

Delta for 650 CE is 0.47

Historical price for 650 CE is as follows

On 4 Feb HINDZINC was trading at 635.15. The strike last trading price was 26.15, which was 1.45 higher than the previous day. The implied volatity was 52.18, the open interest changed by 17 which increased total open position to 2918

On 3 Feb HINDZINC was trading at 628.25. The strike last trading price was 23.6, which was 3.85 higher than the previous day. The implied volatity was 53.1, the open interest changed by -181 which decreased total open position to 2937

On 2 Feb HINDZINC was trading at 610.10. The strike last trading price was 21.5, which was 10.45 higher than the previous day. The implied volatity was 57.51, the open interest changed by 50 which increased total open position to 3171

On 1 Feb HINDZINC was trading at 570.10. The strike last trading price was 10.8, which was -17.35 lower than the previous day. The implied volatity was 61.62, the open interest changed by 1094 which increased total open position to 3358

On 30 Jan HINDZINC was trading at 628.50. The strike last trading price was 28.3, which was -55.15 lower than the previous day. The implied volatity was 56.27, the open interest changed by 1367 which increased total open position to 2265

On 29 Jan HINDZINC was trading at 715.20. The strike last trading price was 83.2, which was 8.2 higher than the previous day. The implied volatity was 52.35, the open interest changed by -50 which decreased total open position to 899

On 28 Jan HINDZINC was trading at 708.20. The strike last trading price was 71.5, which was -19.65 lower than the previous day. The implied volatity was 47.2, the open interest changed by 144 which increased total open position to 946

On 27 Jan HINDZINC was trading at 727.20. The strike last trading price was 90, which was 20.95 higher than the previous day. The implied volatity was 46.63, the open interest changed by -58 which decreased total open position to 795

On 23 Jan HINDZINC was trading at 698.70. The strike last trading price was 68, which was 22.05 higher than the previous day. The implied volatity was 45.05, the open interest changed by -620 which decreased total open position to 853

On 22 Jan HINDZINC was trading at 668.25. The strike last trading price was 43.8, which was -24.7 lower than the previous day. The implied volatity was 41.67, the open interest changed by 330 which increased total open position to 1472

On 21 Jan HINDZINC was trading at 697.55. The strike last trading price was 67.8, which was 10.95 higher than the previous day. The implied volatity was 45.3, the open interest changed by 5 which increased total open position to 1142

On 20 Jan HINDZINC was trading at 680.75. The strike last trading price was 56.05, which was 10.6 higher than the previous day. The implied volatity was 42.86, the open interest changed by 14 which increased total open position to 1138

On 19 Jan HINDZINC was trading at 660.40. The strike last trading price was 46, which was 9.9 higher than the previous day. The implied volatity was 45.45, the open interest changed by 187 which increased total open position to 1123

On 16 Jan HINDZINC was trading at 637.75. The strike last trading price was 34.5, which was -9.95 lower than the previous day. The implied volatity was 45.84, the open interest changed by 259 which increased total open position to 938

On 14 Jan HINDZINC was trading at 654.20. The strike last trading price was 44.35, which was 14 higher than the previous day. The implied volatity was 43.73, the open interest changed by 254 which increased total open position to 679

On 13 Jan HINDZINC was trading at 629.85. The strike last trading price was 31.2, which was 2 higher than the previous day. The implied volatity was 42.9, the open interest changed by 105 which increased total open position to 431

On 12 Jan HINDZINC was trading at 628.25. The strike last trading price was 29.3, which was 10.15 higher than the previous day. The implied volatity was 40.46, the open interest changed by 135 which increased total open position to 334

On 9 Jan HINDZINC was trading at 606.45. The strike last trading price was 19.9, which was 6.9 higher than the previous day. The implied volatity was 38.4, the open interest changed by 35 which increased total open position to 200

On 8 Jan HINDZINC was trading at 590.75. The strike last trading price was 13, which was -15.05 lower than the previous day. The implied volatity was 36.93, the open interest changed by 29 which increased total open position to 166

On 7 Jan HINDZINC was trading at 630.00. The strike last trading price was 27.5, which was -5.8 lower than the previous day. The implied volatity was 36.53, the open interest changed by 29 which increased total open position to 137

On 6 Jan HINDZINC was trading at 643.10. The strike last trading price was 33.2, which was 4.5 higher than the previous day. The implied volatity was 35.37, the open interest changed by -6 which decreased total open position to 107

On 5 Jan HINDZINC was trading at 628.60. The strike last trading price was 28.7, which was -1.75 lower than the previous day. The implied volatity was 37.06, the open interest changed by 20 which increased total open position to 112

On 2 Jan HINDZINC was trading at 628.80. The strike last trading price was 29.7, which was 6.9 higher than the previous day. The implied volatity was 37.36, the open interest changed by 33 which increased total open position to 92

On 1 Jan HINDZINC was trading at 611.95. The strike last trading price was 22.8, which was -3.55 lower than the previous day. The implied volatity was 37.36, the open interest changed by 16 which increased total open position to 58

On 31 Dec HINDZINC was trading at 612.45. The strike last trading price was 25.95, which was -7.35 lower than the previous day. The implied volatity was 39.56, the open interest changed by 10 which increased total open position to 42

On 30 Dec HINDZINC was trading at 625.30. The strike last trading price was 33.3, which was 1.75 higher than the previous day. The implied volatity was 40.63, the open interest changed by 11 which increased total open position to 31

On 29 Dec HINDZINC was trading at 618.55. The strike last trading price was 31.55, which was -3.65 lower than the previous day. The implied volatity was 41.93, the open interest changed by 8 which increased total open position to 18

On 26 Dec HINDZINC was trading at 636.85. The strike last trading price was 35.2, which was 8.1 higher than the previous day. The implied volatity was 35.78, the open interest changed by 7 which increased total open position to 9

On 24 Dec HINDZINC was trading at 624.85. The strike last trading price was 27.1, which was 20.6 higher than the previous day. The implied volatity was 32.21, the open interest changed by 1 which increased total open position to 1

On 23 Dec HINDZINC was trading at 609.80. The strike last trading price was 6.5, which was 0 lower than the previous day. The implied volatity was 3.11, 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 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 19 Dec HINDZINC was trading at 588.75. 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 24FEB2026 650 PE
Delta: -0.53 Vega: 0.59 Theta: -0.7 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
4 Feb	635.15	38.5 ₹ 47,162.5	-6 -7350.00	54.43	370 4,53,250	90 1,10,250	2,012 24,64,700
3 Feb	628.25	45.05 ₹ 55,186.25	-12.75 -15618.75	56.78	708 8,67,300	73 89,425	1,921 23,53,225
2 Feb	610.10	56.5 ₹ 69,212.5	-30.1 -36872.50	61.68	321 3,93,225	-63 -77,175	1,851 22,67,475
1 Feb	570.10	91 ₹ 1,11,475	44.25 54206.25	66.75	2,044 25,03,900	-580 -7,10,500	1,913 23,43,425
30 Jan	628.50	48.55 ₹ 59,473.75	34.6 42385.00	57.26	15,459 1,89,37,275	582 7,12,950	2,571 31,49,475
29 Jan	715.20	14 ₹ 17,150	-3.75 -4593.75	54.89	3,411 41,78,475	316 3,87,100	1,990 24,37,750
28 Jan	708.20	18.5 ₹ 22,662.5	3.05 3736.25	56.69	4,431 54,27,975	612 7,49,700	1,668 20,43,300
27 Jan	727.20	15.8 ₹ 19,355	-5.95 -7288.75	60.26	1,982 24,27,950	37 45,325	1,056 12,93,600
23 Jan	698.70	22.5 ₹ 27,562.5	-7.05 -8636.25	55.51	3,634 44,51,650	-325 -3,98,125	1,051 12,87,475
22 Jan	668.25	31.8 ₹ 38,955	12.7 15557.50	52.47	2,237 27,40,325	-49 -60,025	1,370 16,78,250
21 Jan	697.55	19 ₹ 23,275	-4.25 -5206.25	48.32	1,322 16,19,450	175 2,14,375	1,415 17,33,375
20 Jan	680.75	24.5 ₹ 30,012.5	-4.5 -5512.50	49.01	1,013 12,40,925	84 1,02,900	1,240 15,19,000
19 Jan	660.40	29.8 ₹ 36,505	-14.05 -17211.25	45.99	1,144 14,01,400	325 3,98,125	1,164 14,25,900
16 Jan	637.75	46.4 ₹ 56,840	10.35 12678.75	51.03	326 3,99,350	45 55,125	839 10,27,775
14 Jan	654.20	35 ₹ 42,875	-9.35 -11453.75	47.12	1,130 13,84,250	592 7,25,200	795 9,73,875
13 Jan	629.85	43.65 ₹ 53,471.25	-0.85 -1041.25	43.35	169 2,07,025	99 1,21,275	204 2,49,900
12 Jan	628.25	44.4 ₹ 54,390	-10.45 -12801.25	43.44	92 1,12,700	47 57,575	104 1,27,400
9 Jan	606.45	54.85 ₹ 67,191.25	13.6 16660.00	40.46	7 8,575	3 3,675	56 68,600
8 Jan	590.75	41.25 ₹ 50,531.25	3.8 4655.00	-	0 0	0 0	53 64,925
7 Jan	630.00	41.25 ₹ 50,531.25	3.8 4655.00	37.51	13 15,925	1 1,225	53 64,925
6 Jan	643.10	37.45 ₹ 45,876.25	-5.9 -7227.50	40.04	36 44,100	30 36,750	51 62,475
5 Jan	628.60	43.35 ₹ 53,103.75	-9.2 -11270.00	39.3	23 28,175	19 23,275	20 24,500
2 Jan	628.80	52.55 ₹ 64,373.75	-1.45 -1776.25	-	0 0	0 0	1 1,225
1 Jan	611.95	52.55 ₹ 64,373.75	-1.45 -1776.25	-	0 0	0 0	1 1,225
31 Dec	612.45	52.55 ₹ 64,373.75	-1.45 -1776.25	38.07	1 1,225	0 0	1 1,225
30 Dec	625.30	54 ₹ 66,150	-93.45 -114476.25	-	0 0	0 0	1 1,225
29 Dec	618.55	54 ₹ 66,150	-93.45 -114476.25	42.63	2 2,450	1 1,225	1 1,225
26 Dec	636.85	147.45 ₹ 1,80,626.25	0 0.00	-	0 0	0 0	0 0
24 Dec	624.85	147.45 ₹ 1,80,626.25	0 0.00	-	0 0	0 0	0 0
23 Dec	609.80	147.45 ₹ 1,80,626.25	0 0.00	-	0 0	0 0	0 0
22 Dec	606.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
19 Dec	588.75	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Hindustan Zinc Limited - strike price 650 expiring on 24FEB2026

Delta for 650 PE is -0.53

Historical price for 650 PE is as follows

On 4 Feb HINDZINC was trading at 635.15. The strike last trading price was 38.5, which was -6 lower than the previous day. The implied volatity was 54.43, the open interest changed by 90 which increased total open position to 2012

On 3 Feb HINDZINC was trading at 628.25. The strike last trading price was 45.05, which was -12.75 lower than the previous day. The implied volatity was 56.78, the open interest changed by 73 which increased total open position to 1921

On 2 Feb HINDZINC was trading at 610.10. The strike last trading price was 56.5, which was -30.1 lower than the previous day. The implied volatity was 61.68, the open interest changed by -63 which decreased total open position to 1851

On 1 Feb HINDZINC was trading at 570.10. The strike last trading price was 91, which was 44.25 higher than the previous day. The implied volatity was 66.75, the open interest changed by -580 which decreased total open position to 1913

On 30 Jan HINDZINC was trading at 628.50. The strike last trading price was 48.55, which was 34.6 higher than the previous day. The implied volatity was 57.26, the open interest changed by 582 which increased total open position to 2571

On 29 Jan HINDZINC was trading at 715.20. The strike last trading price was 14, which was -3.75 lower than the previous day. The implied volatity was 54.89, the open interest changed by 316 which increased total open position to 1990

On 28 Jan HINDZINC was trading at 708.20. The strike last trading price was 18.5, which was 3.05 higher than the previous day. The implied volatity was 56.69, the open interest changed by 612 which increased total open position to 1668

On 27 Jan HINDZINC was trading at 727.20. The strike last trading price was 15.8, which was -5.95 lower than the previous day. The implied volatity was 60.26, the open interest changed by 37 which increased total open position to 1056

On 23 Jan HINDZINC was trading at 698.70. The strike last trading price was 22.5, which was -7.05 lower than the previous day. The implied volatity was 55.51, the open interest changed by -325 which decreased total open position to 1051

On 22 Jan HINDZINC was trading at 668.25. The strike last trading price was 31.8, which was 12.7 higher than the previous day. The implied volatity was 52.47, the open interest changed by -49 which decreased total open position to 1370

On 21 Jan HINDZINC was trading at 697.55. The strike last trading price was 19, which was -4.25 lower than the previous day. The implied volatity was 48.32, the open interest changed by 175 which increased total open position to 1415

On 20 Jan HINDZINC was trading at 680.75. The strike last trading price was 24.5, which was -4.5 lower than the previous day. The implied volatity was 49.01, the open interest changed by 84 which increased total open position to 1240

On 19 Jan HINDZINC was trading at 660.40. The strike last trading price was 29.8, which was -14.05 lower than the previous day. The implied volatity was 45.99, the open interest changed by 325 which increased total open position to 1164

On 16 Jan HINDZINC was trading at 637.75. The strike last trading price was 46.4, which was 10.35 higher than the previous day. The implied volatity was 51.03, the open interest changed by 45 which increased total open position to 839

On 14 Jan HINDZINC was trading at 654.20. The strike last trading price was 35, which was -9.35 lower than the previous day. The implied volatity was 47.12, the open interest changed by 592 which increased total open position to 795

On 13 Jan HINDZINC was trading at 629.85. The strike last trading price was 43.65, which was -0.85 lower than the previous day. The implied volatity was 43.35, the open interest changed by 99 which increased total open position to 204

On 12 Jan HINDZINC was trading at 628.25. The strike last trading price was 44.4, which was -10.45 lower than the previous day. The implied volatity was 43.44, the open interest changed by 47 which increased total open position to 104

On 9 Jan HINDZINC was trading at 606.45. The strike last trading price was 54.85, which was 13.6 higher than the previous day. The implied volatity was 40.46, the open interest changed by 3 which increased total open position to 56

On 8 Jan HINDZINC was trading at 590.75. The strike last trading price was 41.25, which was 3.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 53

On 7 Jan HINDZINC was trading at 630.00. The strike last trading price was 41.25, which was 3.8 higher than the previous day. The implied volatity was 37.51, the open interest changed by 1 which increased total open position to 53

On 6 Jan HINDZINC was trading at 643.10. The strike last trading price was 37.45, which was -5.9 lower than the previous day. The implied volatity was 40.04, the open interest changed by 30 which increased total open position to 51

On 5 Jan HINDZINC was trading at 628.60. The strike last trading price was 43.35, which was -9.2 lower than the previous day. The implied volatity was 39.3, the open interest changed by 19 which increased total open position to 20

On 2 Jan HINDZINC was trading at 628.80. The strike last trading price was 52.55, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 1 Jan HINDZINC was trading at 611.95. The strike last trading price was 52.55, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 31 Dec HINDZINC was trading at 612.45. The strike last trading price was 52.55, which was -1.45 lower than the previous day. The implied volatity was 38.07, the open interest changed by 0 which decreased total open position to 1

On 30 Dec HINDZINC was trading at 625.30. The strike last trading price was 54, which was -93.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 29 Dec HINDZINC was trading at 618.55. The strike last trading price was 54, which was -93.45 lower than the previous day. The implied volatity was 42.63, the open interest changed by 1 which increased total open position to 1

On 26 Dec HINDZINC was trading at 636.85. The strike last trading price was 147.45, 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 24 Dec HINDZINC was trading at 624.85. The strike last trading price was 147.45, 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 23 Dec HINDZINC was trading at 609.80. The strike last trading price was 147.45, 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