HINDZINC

Hindustan Zinc Limited

608.95 -1.85 (-0.30%)

L: 594 H: 610.8

Back to Option Chain

Historical option data for HINDZINC
06 Feb 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 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 ₹ 15,190	-3.65 -4471.25	47.59	209 2,56,025	-9 -11,025	241 2,95,225
5 Feb	610.80	15.3 ₹ 18,742.5	-13.65 -16721.25	49.55	433 5,30,425	-38 -46,550	251 3,07,475
4 Feb	639.25	28.55 ₹ 34,973.75	2.25 2756.25	49.14	1,260 15,43,500	150 1,83,750	286 3,50,350
3 Feb	628.25	25.55 ₹ 31,298.75	3.75 4593.75	53.09	643 7,87,675	25 30,625	137 1,67,825
2 Feb	610.10	23.1 ₹ 28,297.5	10.95 13413.75	57.35	381 4,66,725	-31 -37,975	106 1,29,850
1 Feb	570.10	11.8 ₹ 14,455	-18.75 -22968.75	62.26	491 6,01,475	-1 -1,225	136 1,66,600
30 Jan	628.50	30 ₹ 36,750	-57.2 -70070.00	55.77	743 9,10,175	105 1,28,625	137 1,67,825
29 Jan	715.20	87.2 ₹ 1,06,820	14.2 17395.00	52.8	15 18,375	0 0	0 0
28 Jan	708.20	73 ₹ 89,425	16 19600.00	-	0 0	0 0	33 40,425
27 Jan	727.20	73 ₹ 89,425	16 19600.00	-	0 0	0 0	33 40,425
23 Jan	698.70	73 ₹ 89,425	16 19600.00	47.35	1 1,225	0 0	34 41,650
22 Jan	668.25	57 ₹ 69,825	9 11025.00	55.37	34 41,650	-27 -33,075	35 42,875
21 Jan	697.55	48 ₹ 58,800	1.1 1347.50	-	0 0	0 0	62 75,950
20 Jan	680.75	48 ₹ 58,800	1.1 1347.50	26.31	2 2,450	1 1,225	62 75,950
19 Jan	660.40	52.6 ₹ 64,435	14.7 18007.50	50.33	17 20,825	-6 -7,350	62 75,950
16 Jan	637.75	37.2 ₹ 45,570	1.15 1408.75	46.41	99 1,21,275	68 83,300	68 83,300
14 Jan	654.20	36.05 ₹ 44,161.25	0 0.00	1.15	0 0	0 0	0 0
13 Jan	629.85	36.05 ₹ 44,161.25	0 0.00	1.03	0 0	0 0	0 0
12 Jan	628.25	36.05 ₹ 44,161.25	0 0.00	1.07	0 0	0 0	0 0
9 Jan	606.45	36.05 ₹ 44,161.25	0 0.00	3.59	0 0	0 0	0 0
8 Jan	590.75	36.05 ₹ 44,161.25	0 0.00	5.79	0 0	0 0	0 0
7 Jan	630.00	36.05 ₹ 44,161.25	0 0.00	1.08	0 0	0 0	0 0
6 Jan	643.10	36.05 ₹ 44,161.25	0 0.00	-	0 0	0 0	0 0
5 Jan	628.60	36.05 ₹ 44,161.25	0 0.00	0.99	0 0	0 0	0 0
2 Jan	628.80	36.05 ₹ 44,161.25	0 0.00	1.09	0 0	0 0	0 0
1 Jan	611.95	36.05 ₹ 44,161.25	0 0.00	2.9	0 0	0 0	0 0
31 Dec	612.45	36.05 ₹ 44,161.25	0 0.00	2.91	0 0	0 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 ₹ 59,106.25	0.3 367.50	49.19	16 19,600	2 2,450	192 2,35,200
5 Feb	610.80	47.95 ₹ 58,738.75	16.3 19967.50	52.25	52 63,700	-11 -13,475	188 2,30,300
4 Feb	639.25	31.6 ₹ 38,710	-9.6 -11760.00	51.44	211 2,58,475	-4 -4,900	197 2,41,325
3 Feb	628.25	41.2 ₹ 50,470	-12.95 -15863.75	55.36	99 1,21,275	-31 -37,975	200 2,45,000
2 Feb	610.10	52.65 ₹ 64,496.25	-29.05 -35586.25	60.64	42 51,450	-20 -24,500	236 2,89,100
1 Feb	570.10	83.15 ₹ 1,01,858.75	40.55 49673.75	58.02	137 1,67,825	-48 -58,800	256 3,13,600
30 Jan	628.50	45.2 ₹ 55,370	32.55 39873.75	56.69	2,660 32,58,500	210 2,57,250	309 3,78,525
29 Jan	715.20	12.5 ₹ 15,312.5	-3.3 -4042.50	54.45	124 1,51,900	18 22,050	96 1,17,600
28 Jan	708.20	16.5 ₹ 20,212.5	2.25 2756.25	55.83	136 1,66,600	-23 -28,175	79 96,775
27 Jan	727.20	14 ₹ 17,150	-6.15 -7533.75	59.06	94 1,15,150	2 2,450	99 1,21,275
23 Jan	698.70	20.35 ₹ 24,928.75	-7.6 -9310.00	54.81	72 88,200	43 52,675	95 1,16,375
22 Jan	668.25	29 ₹ 35,525	11.3 13842.50	51.67	39 47,775	-16 -19,600	52 63,700
21 Jan	697.55	17.7 ₹ 21,682.5	-12.7 -15557.50	48.73	47 57,575	-32 -39,200	67 82,075
20 Jan	680.75	30.4 ₹ 37,240	-8.95 -10963.75	-	0 0	0 0	99 1,21,275
19 Jan	660.40	30.4 ₹ 37,240	-8.95 -10963.75	49.55	33 40,425	25 30,625	96 1,17,600
16 Jan	637.75	39.35 ₹ 48,203.75	6 7350.00	45.79	14 17,150	7 8,575	71 86,975
14 Jan	654.20	33.75 ₹ 41,343.75	-6.85 -8391.25	48.41	67 82,075	54 66,150	66 80,850
13 Jan	629.85	40.15 ₹ 49,183.75	-9.65 -11821.25	-	0 0	0 0	0 0
12 Jan	628.25	40.15 ₹ 49,183.75	-9.65 -11821.25	41.79	14 17,150	12 14,700	12 14,700
9 Jan	606.45	49.8 ₹ 61,005	0 0.00	-	0 0	0 0	0 0
8 Jan	590.75	49.8 ₹ 61,005	0 0.00	-	0 0	0 0	0 0
7 Jan	630.00	49.8 ₹ 61,005	0 0.00	-	0 0	0 0	0 0
6 Jan	643.10	49.8 ₹ 61,005	0 0.00	0.82	0 0	0 0	0 0
5 Jan	628.60	49.8 ₹ 61,005	0 0.00	-	0 0	0 0	0 0
2 Jan	628.80	49.8 ₹ 61,005	0 0.00	-	0 0	0 0	0 0
1 Jan	611.95	49.8 ₹ 61,005	0 0.00	-	0 0	0 0	0 0
31 Dec	612.45	49.8 ₹ 61,005	0 0.00	-	0 0	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

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