HINDZINC

Hindustan Zinc Limited

561.65 +39.00 (7.46%)

L: 532.35 H: 567.45

Back to Option Chain

Historical option data for HINDZINC
12 Dec 2025 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 30-DEC-2025 400 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	561.65	71 ₹ 86,975	6.8 8330.00	-	0 0	0 0	4 4,900
11 Dec	522.65	71 ₹ 86,975	6.8 8330.00	-	0 0	0 0	4 4,900
10 Dec	512.65	71 ₹ 86,975	6.8 8330.00	-	0 0	0 0	4 4,900
9 Dec	491.45	71 ₹ 86,975	6.8 8330.00	-	0 0	0 0	0 0
8 Dec	490.45	71 ₹ 86,975	6.8 8330.00	-	0 0	0 0	4 4,900
5 Dec	498.10	71 ₹ 86,975	6.8 8330.00	-	0 0	0 0	0 0
4 Dec	496.75	71 ₹ 86,975	6.8 8330.00	-	0 0	0 0	0 0
3 Dec	504.40	71 ₹ 86,975	6.8 8330.00	-	0 0	0 0	0 0
2 Dec	495.65	71 ₹ 86,975	6.8 8330.00	-	0 0	0 0	0 0

1 Dec	499.85	71 ₹ 86,975	6.8 8330.00	-	0 0	0 0	0 0
28 Nov	485.20	71 ₹ 86,975	6.8 8330.00	-	0 0	0 0	0 0
27 Nov	474.55	71 ₹ 86,975	6.8 8330.00	-	0 0	1 1,225	0 0
26 Nov	470.25	71 ₹ 86,975	6.8 8330.00	-	7 8,575	1 1,225	4 4,900
25 Nov	462.60	64.2 ₹ 78,645	-33.9 -41527.50	-	3 3,675	2 2,450	2 2,450
24 Nov	454.00	98.1 ₹ 1,20,172.5	0 0.00	-	0 0	0 0	0 0
21 Nov	458.30	98.1 ₹ 1,20,172.5	0 0.00	-	0 0	0 0	0 0

For Hindustan Zinc Limited - strike price 400 expiring on 30DEC2025

Delta for 400 CE is -

Historical price for 400 CE is as follows

On 12 Dec HINDZINC was trading at 561.65. The strike last trading price was 71, which was 6.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 11 Dec HINDZINC was trading at 522.65. The strike last trading price was 71, which was 6.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 10 Dec HINDZINC was trading at 512.65. The strike last trading price was 71, which was 6.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 9 Dec HINDZINC was trading at 491.45. The strike last trading price was 71, which was 6.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec HINDZINC was trading at 490.45. The strike last trading price was 71, which was 6.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 5 Dec HINDZINC was trading at 498.10. The strike last trading price was 71, which was 6.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec HINDZINC was trading at 496.75. The strike last trading price was 71, which was 6.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec HINDZINC was trading at 504.40. The strike last trading price was 71, which was 6.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec HINDZINC was trading at 495.65. The strike last trading price was 71, which was 6.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec HINDZINC was trading at 499.85. The strike last trading price was 71, which was 6.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov HINDZINC was trading at 485.20. The strike last trading price was 71, which was 6.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov HINDZINC was trading at 474.55. The strike last trading price was 71, which was 6.8 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 26 Nov HINDZINC was trading at 470.25. The strike last trading price was 71, which was 6.8 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 4

On 25 Nov HINDZINC was trading at 462.60. The strike last trading price was 64.2, which was -33.9 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2

On 24 Nov HINDZINC was trading at 454.00. The strike last trading price was 98.1, 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 21 Nov HINDZINC was trading at 458.30. The strike last trading price was 98.1, 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 30DEC2025 400 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	561.65	0.1 ₹ 122.5	0 0.00	-	195 2,38,875	-39 -47,775	101 1,23,725
11 Dec	522.65	0.1 ₹ 122.5	-0.05 -61.25	-	50 61,250	-17 -20,825	140 1,71,500
10 Dec	512.65	0.15 ₹ 183.75	0.05 61.25	45.80	17 20,825	4 4,900	157 1,92,325
9 Dec	491.45	0.1 ₹ 122.5	0 0.00	36.51	5 6,125	-1 -1,225	154 1,88,650
8 Dec	490.45	0.1 ₹ 122.5	-0.05 -61.25	35.34	4 4,900	-3 -3,675	154 1,88,650
5 Dec	498.10	0.15 ₹ 183.75	0.05 61.25	37.34	22 26,950	10 12,250	157 1,92,325
4 Dec	496.75	0.1 ₹ 122.5	-0.05 -61.25	34.24	54 66,150	-24 -29,400	149 1,82,525
3 Dec	504.40	0.15 ₹ 183.75	-0.05 -61.25	37.69	26 31,850	-7 -8,575	175 2,14,375
2 Dec	495.65	0.2 ₹ 245	-0.1 -122.50	36.06	30 36,750	-8 -9,800	182 2,22,950
1 Dec	499.85	0.3 ₹ 367.5	-0.05 -61.25	38.34	56 68,600	-21 -25,725	187 2,29,075
28 Nov	485.20	0.35 ₹ 428.75	-0.3 -367.50	33.69	191 2,33,975	-10 -12,250	209 2,56,025
27 Nov	474.55	0.65 ₹ 796.25	-0.1 -122.50	33.47	63 77,175	18 22,050	220 2,69,500
26 Nov	470.25	0.7 ₹ 857.5	-0.35 -428.75	32.13	90 1,10,250	32 39,200	200 2,45,000
25 Nov	462.60	1 ₹ 1,225	-0.4 -490.00	31.63	128 1,56,800	79 96,775	166 2,03,350
24 Nov	454.00	1.35 ₹ 1,653.75	0.05 61.25	30.20	135 1,65,375	38 46,550	86 1,05,350
21 Nov	458.30	1.4 ₹ 1,715	-8.2 -10045.00	30.72	72 88,200	45 55,125	45 55,125

For Hindustan Zinc Limited - strike price 400 expiring on 30DEC2025

Delta for 400 PE is -

Historical price for 400 PE is as follows

On 12 Dec HINDZINC was trading at 561.65. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -39 which decreased total open position to 101

On 11 Dec HINDZINC was trading at 522.65. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -17 which decreased total open position to 140

On 10 Dec HINDZINC was trading at 512.65. The strike last trading price was 0.15, which was 0.05 higher than the previous day. The implied volatity was 45.80, the open interest changed by 4 which increased total open position to 157

On 9 Dec HINDZINC was trading at 491.45. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 36.51, the open interest changed by -1 which decreased total open position to 154

On 8 Dec HINDZINC was trading at 490.45. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 35.34, the open interest changed by -3 which decreased total open position to 154

On 5 Dec HINDZINC was trading at 498.10. The strike last trading price was 0.15, which was 0.05 higher than the previous day. The implied volatity was 37.34, the open interest changed by 10 which increased total open position to 157

On 4 Dec HINDZINC was trading at 496.75. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 34.24, the open interest changed by -24 which decreased total open position to 149

On 3 Dec HINDZINC was trading at 504.40. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 37.69, the open interest changed by -7 which decreased total open position to 175

On 2 Dec HINDZINC was trading at 495.65. The strike last trading price was 0.2, which was -0.1 lower than the previous day. The implied volatity was 36.06, the open interest changed by -8 which decreased total open position to 182

On 1 Dec HINDZINC was trading at 499.85. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 38.34, the open interest changed by -21 which decreased total open position to 187

On 28 Nov HINDZINC was trading at 485.20. The strike last trading price was 0.35, which was -0.3 lower than the previous day. The implied volatity was 33.69, the open interest changed by -10 which decreased total open position to 209

On 27 Nov HINDZINC was trading at 474.55. The strike last trading price was 0.65, which was -0.1 lower than the previous day. The implied volatity was 33.47, the open interest changed by 18 which increased total open position to 220

On 26 Nov HINDZINC was trading at 470.25. The strike last trading price was 0.7, which was -0.35 lower than the previous day. The implied volatity was 32.13, the open interest changed by 32 which increased total open position to 200

On 25 Nov HINDZINC was trading at 462.60. The strike last trading price was 1, which was -0.4 lower than the previous day. The implied volatity was 31.63, the open interest changed by 79 which increased total open position to 166

On 24 Nov HINDZINC was trading at 454.00. The strike last trading price was 1.35, which was 0.05 higher than the previous day. The implied volatity was 30.20, the open interest changed by 38 which increased total open position to 86

On 21 Nov HINDZINC was trading at 458.30. The strike last trading price was 1.4, which was -8.2 lower than the previous day. The implied volatity was 30.72, the open interest changed by 45 which increased total open position to 45

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

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

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD