HINDZINC

Hindustan Zinc Limited

628.5 -86.70 (-12.12%)

L: 622.35 H: 690

Back to Option Chain

Historical option data for HINDZINC
30 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 24-FEB-2026 680 CE
Delta: 0.33 Vega: 0.59 Theta: -0.71 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
30 Jan	628.50	18.15 ₹ 22,233.75	-44.05 -53961.25	55.74	9,912 1,21,42,200	1,812 22,19,700	2,292 28,07,700
29 Jan	715.20	63 ₹ 77,175	8.1 9922.50	53.06	406 4,97,350	69 84,525	477 5,84,325
28 Jan	708.20	52.4 ₹ 64,190	-16.6 -20335.00	48.23	503 6,16,175	14 17,150	408 4,99,800
27 Jan	727.20	68.6 ₹ 84,035	18.35 22478.75	48.07	420 5,14,500	-61 -74,725	400 4,90,000
23 Jan	698.70	49.35 ₹ 60,453.75	17 20825.00	45.42	1,968 24,10,800	-494 -6,05,150	479 5,86,775
22 Jan	668.25	30.3 ₹ 37,117.5	-19.7 -24132.50	43.43	1,548 18,96,300	298 3,65,050	976 11,95,600
21 Jan	697.55	49.7 ₹ 60,882.5	8.85 10841.25	45.85	1,525 18,68,125	-96 -1,17,600	648 7,93,800
20 Jan	680.75	40.9 ₹ 50,102.5	9.95 12188.75	44.97	2,696 33,02,600	163 1,99,675	743 9,10,175
19 Jan	660.40	32.5 ₹ 39,812.5	7.9 9677.50	46.35	994 12,17,650	329 4,03,025	575 7,04,375
16 Jan	637.75	23.5 ₹ 28,787.5	-6.65 -8146.25	46.2	262 3,20,950	79 96,775	246 3,01,350
14 Jan	654.20	29.8 ₹ 36,505	8.45 10351.25	42.71	394 4,82,650	-21 -25,725	168 2,05,800
13 Jan	629.85	21.1 ₹ 25,847.5	1.5 1837.50	43.63	216 2,64,600	121 1,48,225	189 2,31,525
12 Jan	628.25	19.6 ₹ 24,010	7.5 9187.50	41.47	22 26,950	10 12,250	68 83,300

9 Jan	606.45	12.1 ₹ 14,822.5	3.9 4777.50	38.55	14 17,150	10 12,250	57 69,825
8 Jan	590.75	8.2 ₹ 10,045	-11.35 -13903.75	38.53	45 55,125	7 8,575	37 45,325
7 Jan	630.00	19.55 ₹ 23,948.75	-4.1 -5022.50	39.37	27 33,075	11 13,475	29 35,525
6 Jan	643.10	23.65 ₹ 28,971.25	4 4900.00	38.1	20 24,500	7 8,575	18 22,050
5 Jan	628.60	19.65 ₹ 24,071.25	-1 -1225.00	38.66	16 19,600	-5 -6,125	10 12,250
2 Jan	628.80	20.25 ₹ 24,806.25	5 6125.00	38.48	14 17,150	-1 -1,225	16 19,600
1 Jan	611.95	15.25 ₹ 18,681.25	-2.45 -3001.25	38.54	24 29,400	3 3,675	16 19,600
31 Dec	612.45	17.7 ₹ 21,682.5	-5.15 -6308.75	40.43	13 15,925	-5 -6,125	12 14,700
30 Dec	625.30	22.85 ₹ 27,991.25	1.75 2143.75	40.65	19 23,275	8 9,800	16 19,600
29 Dec	618.55	21.1 ₹ 25,847.5	-2.95 -3613.75	41.3	21 25,725	3 3,675	8 9,800
26 Dec	636.85	24.05 ₹ 29,461.25	19.9 24377.50	35.87	5 6,125	4 4,900	4 4,900

For Hindustan Zinc Limited - strike price 680 expiring on 24FEB2026

Delta for 680 CE is 0.33

Historical price for 680 CE is as follows

On 30 Jan HINDZINC was trading at 628.50. The strike last trading price was 18.15, which was -44.05 lower than the previous day. The implied volatity was 55.74, the open interest changed by 1812 which increased total open position to 2292

On 29 Jan HINDZINC was trading at 715.20. The strike last trading price was 63, which was 8.1 higher than the previous day. The implied volatity was 53.06, the open interest changed by 69 which increased total open position to 477

On 28 Jan HINDZINC was trading at 708.20. The strike last trading price was 52.4, which was -16.6 lower than the previous day. The implied volatity was 48.23, the open interest changed by 14 which increased total open position to 408

On 27 Jan HINDZINC was trading at 727.20. The strike last trading price was 68.6, which was 18.35 higher than the previous day. The implied volatity was 48.07, the open interest changed by -61 which decreased total open position to 400

On 23 Jan HINDZINC was trading at 698.70. The strike last trading price was 49.35, which was 17 higher than the previous day. The implied volatity was 45.42, the open interest changed by -494 which decreased total open position to 479

On 22 Jan HINDZINC was trading at 668.25. The strike last trading price was 30.3, which was -19.7 lower than the previous day. The implied volatity was 43.43, the open interest changed by 298 which increased total open position to 976

On 21 Jan HINDZINC was trading at 697.55. The strike last trading price was 49.7, which was 8.85 higher than the previous day. The implied volatity was 45.85, the open interest changed by -96 which decreased total open position to 648

On 20 Jan HINDZINC was trading at 680.75. The strike last trading price was 40.9, which was 9.95 higher than the previous day. The implied volatity was 44.97, the open interest changed by 163 which increased total open position to 743

On 19 Jan HINDZINC was trading at 660.40. The strike last trading price was 32.5, which was 7.9 higher than the previous day. The implied volatity was 46.35, the open interest changed by 329 which increased total open position to 575

On 16 Jan HINDZINC was trading at 637.75. The strike last trading price was 23.5, which was -6.65 lower than the previous day. The implied volatity was 46.2, the open interest changed by 79 which increased total open position to 246

On 14 Jan HINDZINC was trading at 654.20. The strike last trading price was 29.8, which was 8.45 higher than the previous day. The implied volatity was 42.71, the open interest changed by -21 which decreased total open position to 168

On 13 Jan HINDZINC was trading at 629.85. The strike last trading price was 21.1, which was 1.5 higher than the previous day. The implied volatity was 43.63, the open interest changed by 121 which increased total open position to 189

On 12 Jan HINDZINC was trading at 628.25. The strike last trading price was 19.6, which was 7.5 higher than the previous day. The implied volatity was 41.47, the open interest changed by 10 which increased total open position to 68

On 9 Jan HINDZINC was trading at 606.45. The strike last trading price was 12.1, which was 3.9 higher than the previous day. The implied volatity was 38.55, the open interest changed by 10 which increased total open position to 57

On 8 Jan HINDZINC was trading at 590.75. The strike last trading price was 8.2, which was -11.35 lower than the previous day. The implied volatity was 38.53, the open interest changed by 7 which increased total open position to 37

On 7 Jan HINDZINC was trading at 630.00. The strike last trading price was 19.55, which was -4.1 lower than the previous day. The implied volatity was 39.37, the open interest changed by 11 which increased total open position to 29

On 6 Jan HINDZINC was trading at 643.10. The strike last trading price was 23.65, which was 4 higher than the previous day. The implied volatity was 38.1, the open interest changed by 7 which increased total open position to 18

On 5 Jan HINDZINC was trading at 628.60. The strike last trading price was 19.65, which was -1 lower than the previous day. The implied volatity was 38.66, the open interest changed by -5 which decreased total open position to 10

On 2 Jan HINDZINC was trading at 628.80. The strike last trading price was 20.25, which was 5 higher than the previous day. The implied volatity was 38.48, the open interest changed by -1 which decreased total open position to 16

On 1 Jan HINDZINC was trading at 611.95. The strike last trading price was 15.25, which was -2.45 lower than the previous day. The implied volatity was 38.54, the open interest changed by 3 which increased total open position to 16

On 31 Dec HINDZINC was trading at 612.45. The strike last trading price was 17.7, which was -5.15 lower than the previous day. The implied volatity was 40.43, the open interest changed by -5 which decreased total open position to 12

On 30 Dec HINDZINC was trading at 625.30. The strike last trading price was 22.85, which was 1.75 higher than the previous day. The implied volatity was 40.65, the open interest changed by 8 which increased total open position to 16

On 29 Dec HINDZINC was trading at 618.55. The strike last trading price was 21.1, which was -2.95 lower than the previous day. The implied volatity was 41.3, the open interest changed by 3 which increased total open position to 8

On 26 Dec HINDZINC was trading at 636.85. The strike last trading price was 24.05, which was 19.9 higher than the previous day. The implied volatity was 35.87, the open interest changed by 4 which increased total open position to 4

HINDZINC 24FEB2026 680 PE
Delta: -0.67 Vega: 0.59 Theta: -0.54 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
30 Jan	628.50	68.2 ₹ 83,545	45.6 55860.00	56.91	4,656 57,03,600	79 96,775	1,097 13,43,825
29 Jan	715.20	22.9 ₹ 28,052.5	-5.1 -6247.50	54.13	1,462 17,90,950	10 12,250	1,018 12,47,050
28 Jan	708.20	29.6 ₹ 36,260	5.5 6737.50	56.93	2,576 31,55,600	548 6,71,300	1,018 12,47,050
27 Jan	727.20	24.5 ₹ 30,012.5	-8.4 -10290.00	59.23	725 8,88,125	80 98,000	464 5,68,400
23 Jan	698.70	33.65 ₹ 41,221.25	-11.75 -14393.75	54.62	1,047 12,82,575	116 1,42,100	402 4,92,450
22 Jan	668.25	48.3 ₹ 59,167.5	17.85 21866.25	54.12	853 10,44,925	-74 -90,650	289 3,54,025
21 Jan	697.55	30.35 ₹ 37,178.75	-5.5 -6737.50	48.13	701 8,58,725	-63 -77,175	359 4,39,775
20 Jan	680.75	37 ₹ 45,325	-8.75 -10718.75	48.08	865 10,59,625	55 67,375	425 5,20,625
19 Jan	660.40	46.2 ₹ 56,595	-16.75 -20518.75	47.11	485 5,94,125	302 3,69,950	364 4,45,900
16 Jan	637.75	63.95 ₹ 78,338.75	11.55 14148.75	50.19	44 53,900	7 8,575	62 75,950
14 Jan	654.20	52.65 ₹ 64,496.25	-13.35 -16353.75	48.96	113 1,38,425	28 34,300	60 73,500
13 Jan	629.85	66 ₹ 80,850	-2.8 -3430.00	47.57	36 44,100	27 33,075	31 37,975
12 Jan	628.25	68.8 ₹ 84,280	-105.95 -129788.75	50.15	4 4,900	2 2,450	2 2,450
9 Jan	606.45	174.75 ₹ 2,14,068.75	0 0.00	-	0 0	0 0	0 0
8 Jan	590.75	174.75 ₹ 2,14,068.75	0 0.00	-	0 0	0 0	0 0
7 Jan	630.00	174.75 ₹ 2,14,068.75	0 0.00	-	0 0	0 0	0 0
6 Jan	643.10	174.75 ₹ 2,14,068.75	0 0.00	-	0 0	0 0	0 0
5 Jan	628.60	174.75 ₹ 2,14,068.75	0 0.00	-	0 0	0 0	0 0
2 Jan	628.80	174.75 ₹ 2,14,068.75	0 0.00	-	0 0	0 0	0 0
1 Jan	611.95	174.75 ₹ 2,14,068.75	0 0.00	-	0 0	0 0	0 0
31 Dec	612.45	174.75 ₹ 2,14,068.75	0 0.00	-	0 0	0 0	0 0
30 Dec	625.30	174.75 ₹ 2,14,068.75	0 0.00	-	0 0	0 0	0 0
29 Dec	618.55	174.75 ₹ 2,14,068.75	0 0.00	-	0 0	0 0	0 0
26 Dec	636.85	174.75 ₹ 2,14,068.75	0 0.00	-	0 0	0 0	0 0

For Hindustan Zinc Limited - strike price 680 expiring on 24FEB2026

Delta for 680 PE is -0.67

Historical price for 680 PE is as follows

On 30 Jan HINDZINC was trading at 628.50. The strike last trading price was 68.2, which was 45.6 higher than the previous day. The implied volatity was 56.91, the open interest changed by 79 which increased total open position to 1097

On 29 Jan HINDZINC was trading at 715.20. The strike last trading price was 22.9, which was -5.1 lower than the previous day. The implied volatity was 54.13, the open interest changed by 10 which increased total open position to 1018

On 28 Jan HINDZINC was trading at 708.20. The strike last trading price was 29.6, which was 5.5 higher than the previous day. The implied volatity was 56.93, the open interest changed by 548 which increased total open position to 1018

On 27 Jan HINDZINC was trading at 727.20. The strike last trading price was 24.5, which was -8.4 lower than the previous day. The implied volatity was 59.23, the open interest changed by 80 which increased total open position to 464

On 23 Jan HINDZINC was trading at 698.70. The strike last trading price was 33.65, which was -11.75 lower than the previous day. The implied volatity was 54.62, the open interest changed by 116 which increased total open position to 402

On 22 Jan HINDZINC was trading at 668.25. The strike last trading price was 48.3, which was 17.85 higher than the previous day. The implied volatity was 54.12, the open interest changed by -74 which decreased total open position to 289

On 21 Jan HINDZINC was trading at 697.55. The strike last trading price was 30.35, which was -5.5 lower than the previous day. The implied volatity was 48.13, the open interest changed by -63 which decreased total open position to 359

On 20 Jan HINDZINC was trading at 680.75. The strike last trading price was 37, which was -8.75 lower than the previous day. The implied volatity was 48.08, the open interest changed by 55 which increased total open position to 425

On 19 Jan HINDZINC was trading at 660.40. The strike last trading price was 46.2, which was -16.75 lower than the previous day. The implied volatity was 47.11, the open interest changed by 302 which increased total open position to 364

On 16 Jan HINDZINC was trading at 637.75. The strike last trading price was 63.95, which was 11.55 higher than the previous day. The implied volatity was 50.19, the open interest changed by 7 which increased total open position to 62

On 14 Jan HINDZINC was trading at 654.20. The strike last trading price was 52.65, which was -13.35 lower than the previous day. The implied volatity was 48.96, the open interest changed by 28 which increased total open position to 60

On 13 Jan HINDZINC was trading at 629.85. The strike last trading price was 66, which was -2.8 lower than the previous day. The implied volatity was 47.57, the open interest changed by 27 which increased total open position to 31

On 12 Jan HINDZINC was trading at 628.25. The strike last trading price was 68.8, which was -105.95 lower than the previous day. The implied volatity was 50.15, the open interest changed by 2 which increased total open position to 2

On 9 Jan HINDZINC was trading at 606.45. The strike last trading price was 174.75, 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 8 Jan HINDZINC was trading at 590.75. The strike last trading price was 174.75, 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 7 Jan HINDZINC was trading at 630.00. The strike last trading price was 174.75, 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 6 Jan HINDZINC was trading at 643.10. The strike last trading price was 174.75, 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 5 Jan HINDZINC was trading at 628.60. The strike last trading price was 174.75, 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 2 Jan HINDZINC was trading at 628.80. The strike last trading price was 174.75, 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 1 Jan HINDZINC was trading at 611.95. The strike last trading price was 174.75, 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 31 Dec HINDZINC was trading at 612.45. The strike last trading price was 174.75, 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 30 Dec HINDZINC was trading at 625.30. The strike last trading price was 174.75, 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 29 Dec HINDZINC was trading at 618.55. The strike last trading price was 174.75, 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 26 Dec HINDZINC was trading at 636.85. The strike last trading price was 174.75, 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