HINDZINC

Hindustan Zinc Limited

715.2 +7.00 (0.99%)

L: 695.25 H: 719.8

Back to Option Chain

Historical option data for HINDZINC
29 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 700 CE
Delta: 0.61 Vega: 0.73 Theta: -0.85 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
29 Jan	715.20	51.2 ₹ 62,720	7.2 8820.00	53.08	8,238 1,00,91,550	573 7,01,925	3,065 37,54,625
28 Jan	708.20	42.9 ₹ 52,552.5	-14.65 -17946.25	50.3	6,365 77,97,125	323 3,95,675	2,472 30,28,200

27 Jan	727.20	56.35 ₹ 69,028.75	16.3 19967.50	48.66	4,116 50,42,100	-374 -4,58,150	2,157 26,42,325
23 Jan	698.70	38.95 ₹ 47,713.75	14 17150.00	45.53	10,598 1,29,82,550	0 0	2,554 31,28,650
22 Jan	668.25	23.5 ₹ 28,787.5	-16.4 -20090.00	44.58	4,790 58,67,750	447 5,47,575	2,531 31,00,475
21 Jan	697.55	39.5 ₹ 48,387.5	7.05 8636.25	45.94	5,149 63,07,525	333 4,07,925	2,084 25,52,900
20 Jan	680.75	32 ₹ 39,200	7.7 9432.50	45.18	5,477 67,09,325	96 1,17,600	1,744 21,36,400
19 Jan	660.40	25.15 ₹ 30,808.75	5.05 6186.25	46.56	2,287 28,01,575	301 3,68,725	1,624 19,89,400
16 Jan	637.75	19 ₹ 23,275	-4.2 -5145.00	47.92	1,780 21,80,500	65 79,625	1,322 16,19,450
14 Jan	654.20	23.7 ₹ 29,032.5	6.85 8391.25	43.95	3,412 41,79,700	-748 -9,16,300	1,259 15,42,275
13 Jan	629.85	17.1 ₹ 20,947.5	1.9 2327.50	45.52	1,894 23,20,150	972 11,90,700	2,007 24,58,575
12 Jan	628.25	15.4 ₹ 18,865	5.7 6982.50	42.9	789 9,66,525	364 4,45,900	1,033 12,65,425
9 Jan	606.45	10.2 ₹ 12,495	3.8 4655.00	41.46	547 6,70,075	333 4,07,925	640 7,84,000
8 Jan	590.75	5.75 ₹ 7,043.75	-8.7 -10657.50	38.95	207 2,53,575	35 42,875	308 3,77,300
7 Jan	630.00	14 ₹ 17,150	-2.85 -3491.25	38.93	162 1,98,450	4 4,900	271 3,31,975
6 Jan	643.10	16.85 ₹ 20,641.25	1.8 2205.00	37.3	203 2,48,675	0 0	268 3,28,300
5 Jan	628.60	15.1 ₹ 18,497.5	-0.95 -1163.75	39.4	117 1,43,325	47 57,575	268 3,28,300
2 Jan	628.80	15.85 ₹ 19,416.25	4.15 5083.75	39.53	202 2,47,450	86 1,05,350	220 2,69,500
1 Jan	611.95	11.8 ₹ 14,455	-1.85 -2266.25	39.56	93 1,13,925	-2 -2,450	130 1,59,250
31 Dec	612.45	13.75 ₹ 16,843.75	-3.85 -4716.25	41.17	136 1,66,600	36 44,100	132 1,61,700
30 Dec	625.30	17.65 ₹ 21,621.25	0.45 551.25	40.93	85 1,04,125	62 75,950	95 1,16,375
29 Dec	618.55	17.1 ₹ 20,947.5	14 17150.00	42.53	57 69,825	33 40,425	33 40,425

For Hindustan Zinc Limited - strike price 700 expiring on 24FEB2026

Delta for 700 CE is 0.61

Historical price for 700 CE is as follows

On 29 Jan HINDZINC was trading at 715.20. The strike last trading price was 51.2, which was 7.2 higher than the previous day. The implied volatity was 53.08, the open interest changed by 573 which increased total open position to 3065

On 28 Jan HINDZINC was trading at 708.20. The strike last trading price was 42.9, which was -14.65 lower than the previous day. The implied volatity was 50.3, the open interest changed by 323 which increased total open position to 2472

On 27 Jan HINDZINC was trading at 727.20. The strike last trading price was 56.35, which was 16.3 higher than the previous day. The implied volatity was 48.66, the open interest changed by -374 which decreased total open position to 2157

On 23 Jan HINDZINC was trading at 698.70. The strike last trading price was 38.95, which was 14 higher than the previous day. The implied volatity was 45.53, the open interest changed by 0 which decreased total open position to 2554

On 22 Jan HINDZINC was trading at 668.25. The strike last trading price was 23.5, which was -16.4 lower than the previous day. The implied volatity was 44.58, the open interest changed by 447 which increased total open position to 2531

On 21 Jan HINDZINC was trading at 697.55. The strike last trading price was 39.5, which was 7.05 higher than the previous day. The implied volatity was 45.94, the open interest changed by 333 which increased total open position to 2084

On 20 Jan HINDZINC was trading at 680.75. The strike last trading price was 32, which was 7.7 higher than the previous day. The implied volatity was 45.18, the open interest changed by 96 which increased total open position to 1744

On 19 Jan HINDZINC was trading at 660.40. The strike last trading price was 25.15, which was 5.05 higher than the previous day. The implied volatity was 46.56, the open interest changed by 301 which increased total open position to 1624

On 16 Jan HINDZINC was trading at 637.75. The strike last trading price was 19, which was -4.2 lower than the previous day. The implied volatity was 47.92, the open interest changed by 65 which increased total open position to 1322

On 14 Jan HINDZINC was trading at 654.20. The strike last trading price was 23.7, which was 6.85 higher than the previous day. The implied volatity was 43.95, the open interest changed by -748 which decreased total open position to 1259

On 13 Jan HINDZINC was trading at 629.85. The strike last trading price was 17.1, which was 1.9 higher than the previous day. The implied volatity was 45.52, the open interest changed by 972 which increased total open position to 2007

On 12 Jan HINDZINC was trading at 628.25. The strike last trading price was 15.4, which was 5.7 higher than the previous day. The implied volatity was 42.9, the open interest changed by 364 which increased total open position to 1033

On 9 Jan HINDZINC was trading at 606.45. The strike last trading price was 10.2, which was 3.8 higher than the previous day. The implied volatity was 41.46, the open interest changed by 333 which increased total open position to 640

On 8 Jan HINDZINC was trading at 590.75. The strike last trading price was 5.75, which was -8.7 lower than the previous day. The implied volatity was 38.95, the open interest changed by 35 which increased total open position to 308

On 7 Jan HINDZINC was trading at 630.00. The strike last trading price was 14, which was -2.85 lower than the previous day. The implied volatity was 38.93, the open interest changed by 4 which increased total open position to 271

On 6 Jan HINDZINC was trading at 643.10. The strike last trading price was 16.85, which was 1.8 higher than the previous day. The implied volatity was 37.3, the open interest changed by 0 which decreased total open position to 268

On 5 Jan HINDZINC was trading at 628.60. The strike last trading price was 15.1, which was -0.95 lower than the previous day. The implied volatity was 39.4, the open interest changed by 47 which increased total open position to 268

On 2 Jan HINDZINC was trading at 628.80. The strike last trading price was 15.85, which was 4.15 higher than the previous day. The implied volatity was 39.53, the open interest changed by 86 which increased total open position to 220

On 1 Jan HINDZINC was trading at 611.95. The strike last trading price was 11.8, which was -1.85 lower than the previous day. The implied volatity was 39.56, the open interest changed by -2 which decreased total open position to 130

On 31 Dec HINDZINC was trading at 612.45. The strike last trading price was 13.75, which was -3.85 lower than the previous day. The implied volatity was 41.17, the open interest changed by 36 which increased total open position to 132

On 30 Dec HINDZINC was trading at 625.30. The strike last trading price was 17.65, which was 0.45 higher than the previous day. The implied volatity was 40.93, the open interest changed by 62 which increased total open position to 95

On 29 Dec HINDZINC was trading at 618.55. The strike last trading price was 17.1, which was 14 higher than the previous day. The implied volatity was 42.53, the open interest changed by 33 which increased total open position to 33

HINDZINC 24FEB2026 700 PE
Delta: -0.39 Vega: 0.73 Theta: -0.68 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
29 Jan	715.20	31 ₹ 37,975	-6.45 -7901.25	54.13	7,255 88,87,375	573 7,01,925	3,729 45,68,025
28 Jan	708.20	39.1 ₹ 47,897.5	7.25 8881.25	57.41	10,625 1,30,15,625	1,951 23,89,975	3,170 38,83,250
27 Jan	727.20	32.6 ₹ 39,935	-9.35 -11453.75	59.46	3,710 45,44,750	71 86,975	1,229 15,05,525
23 Jan	698.70	43.05 ₹ 52,736.25	-14.95 -18313.75	54.34	3,850 47,16,250	587 7,19,075	1,232 15,09,200
22 Jan	668.25	61.35 ₹ 75,153.75	21.55 26398.75	55.56	837 10,25,325	-201 -2,46,225	648 7,93,800
21 Jan	697.55	39.4 ₹ 48,265	-8.05 -9861.25	47.47	1,410 17,27,250	412 5,04,700	823 10,08,175
20 Jan	680.75	48 ₹ 58,800	-10.05 -12311.25	48.38	822 10,06,950	269 3,29,525	411 5,03,475
19 Jan	660.40	57.7 ₹ 70,682.5	-19.6 -24010.00	46.14	183 2,24,175	80 98,000	134 1,64,150
16 Jan	637.75	77.3 ₹ 94,692.5	11.5 14087.50	49.58	72 88,200	-8 -9,800	55 67,375
14 Jan	654.20	64.5 ₹ 79,012.5	-117.3 -143692.50	48.25	120 1,47,000	63 77,175	63 77,175
13 Jan	629.85	181.8 ₹ 2,22,705	0 0.00	-	0 0	0 0	0 0
12 Jan	628.25	181.8 ₹ 2,22,705	0 0.00	-	0 0	0 0	0 0
9 Jan	606.45	181.8 ₹ 2,22,705	0 0.00	-	0 0	0 0	0 0
8 Jan	590.75	181.8 ₹ 2,22,705	0 0.00	-	0 0	0 0	0 0
7 Jan	630.00	181.8 ₹ 2,22,705	0 0.00	-	0 0	0 0	0 0
6 Jan	643.10	181.8 ₹ 2,22,705	0 0.00	-	0 0	0 0	0 0
5 Jan	628.60	181.8 ₹ 2,22,705	0 0.00	-	0 0	0 0	0 0
2 Jan	628.80	181.8 ₹ 2,22,705	0 0.00	-	0 0	0 0	0 0
1 Jan	611.95	181.8 ₹ 2,22,705	0 0.00	-	0 0	0 0	0 0
31 Dec	612.45	181.8 ₹ 2,22,705	0 0.00	-	0 0	0 0	0 0
30 Dec	625.30	181.8 ₹ 2,22,705	0 0.00	-	0 0	0 0	0 0
29 Dec	618.55	181.8 ₹ 2,22,705	0 0.00	-	0 0	0 0	0 0

For Hindustan Zinc Limited - strike price 700 expiring on 24FEB2026

Delta for 700 PE is -0.39

Historical price for 700 PE is as follows

On 29 Jan HINDZINC was trading at 715.20. The strike last trading price was 31, which was -6.45 lower than the previous day. The implied volatity was 54.13, the open interest changed by 573 which increased total open position to 3729

On 28 Jan HINDZINC was trading at 708.20. The strike last trading price was 39.1, which was 7.25 higher than the previous day. The implied volatity was 57.41, the open interest changed by 1951 which increased total open position to 3170

On 27 Jan HINDZINC was trading at 727.20. The strike last trading price was 32.6, which was -9.35 lower than the previous day. The implied volatity was 59.46, the open interest changed by 71 which increased total open position to 1229

On 23 Jan HINDZINC was trading at 698.70. The strike last trading price was 43.05, which was -14.95 lower than the previous day. The implied volatity was 54.34, the open interest changed by 587 which increased total open position to 1232

On 22 Jan HINDZINC was trading at 668.25. The strike last trading price was 61.35, which was 21.55 higher than the previous day. The implied volatity was 55.56, the open interest changed by -201 which decreased total open position to 648

On 21 Jan HINDZINC was trading at 697.55. The strike last trading price was 39.4, which was -8.05 lower than the previous day. The implied volatity was 47.47, the open interest changed by 412 which increased total open position to 823

On 20 Jan HINDZINC was trading at 680.75. The strike last trading price was 48, which was -10.05 lower than the previous day. The implied volatity was 48.38, the open interest changed by 269 which increased total open position to 411

On 19 Jan HINDZINC was trading at 660.40. The strike last trading price was 57.7, which was -19.6 lower than the previous day. The implied volatity was 46.14, the open interest changed by 80 which increased total open position to 134

On 16 Jan HINDZINC was trading at 637.75. The strike last trading price was 77.3, which was 11.5 higher than the previous day. The implied volatity was 49.58, the open interest changed by -8 which decreased total open position to 55

On 14 Jan HINDZINC was trading at 654.20. The strike last trading price was 64.5, which was -117.3 lower than the previous day. The implied volatity was 48.25, the open interest changed by 63 which increased total open position to 63

On 13 Jan HINDZINC was trading at 629.85. The strike last trading price was 181.8, 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 12 Jan HINDZINC was trading at 628.25. The strike last trading price was 181.8, 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 9 Jan HINDZINC was trading at 606.45. The strike last trading price was 181.8, 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 181.8, 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 181.8, 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 181.8, 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 5 Jan HINDZINC was trading at 628.60. The strike last trading price was 181.8, 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 181.8, 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 181.8, 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 181.8, 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 30 Dec HINDZINC was trading at 625.30. The strike last trading price was 181.8, 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 29 Dec HINDZINC was trading at 618.55. The strike last trading price was 181.8, 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

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