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 410 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	561.65	113 ₹ 1,38,425	5.85 7166.25	-	0 0	0 0	6 7,350
11 Dec	522.65	113 ₹ 1,38,425	5.85 7166.25	-	2 2,450	0 0	6 7,350
10 Dec	512.65	107.15 ₹ 1,31,258.75	15.4 18865.00	-	5 6,125	0 0	6 7,350
9 Dec	491.45	91.75 ₹ 1,12,393.75	7.95 9738.75	-	0 0	0 0	0 0
8 Dec	490.45	91.75 ₹ 1,12,393.75	7.95 9738.75	-	0 0	0 0	6 7,350
5 Dec	498.10	91.75 ₹ 1,12,393.75	7.95 9738.75	41.52	1 1,225	0 0	6 7,350
4 Dec	496.75	83.8 ₹ 1,02,655	35.4 43365.00	-	0 0	0 0	0 0
3 Dec	504.40	83.8 ₹ 1,02,655	35.4 43365.00	-	0 0	0 0	0 0
2 Dec	495.65	83.8 ₹ 1,02,655	35.4 43365.00	-	0 0	0 0	0 0
1 Dec	499.85	83.8 ₹ 1,02,655	35.4 43365.00	-	0 0	1 1,225	0 0
28 Nov	485.20	83.8 ₹ 1,02,655	35.4 43365.00	55.43	2 2,450	1 1,225	6 7,350
27 Nov	474.55	48.4 ₹ 59,290	-9.35 -11453.75	-	0 0	0 0	0 0
26 Nov	470.25	48.4 ₹ 59,290	-9.35 -11453.75	-	0 0	0 0	0 0
25 Nov	462.60	48.4 ₹ 59,290	-9.35 -11453.75	-	0 0	-18 -22,050	0 0
24 Nov	454.00	48.4 ₹ 59,290	-9.35 -11453.75	19.74	19 23,275	-18 -22,050	5 6,125
21 Nov	458.30	57.75 ₹ 70,743.75	-12.25 -15006.25	40.54	15 18,375	4 4,900	17 20,825
20 Nov	472.15	70 ₹ 85,750	-7.8 -9555.00	40.00	8 9,800	0 0	5 6,125
19 Nov	476.55	77.8 ₹ 95,305	2.95 3613.75	-	0 0	0 0	0 0
18 Nov	475.95	77.8 ₹ 95,305	2.95 3613.75	-	0 0	0 0	0 0
17 Nov	483.90	77.8 ₹ 95,305	2.95 3613.75	-	0 0	0 0	0 0
13 Nov	495.20	77.8 ₹ 95,305	2.95 3613.75	-	0 0	0 0	0 0

12 Nov	481.90	77.8 ₹ 95,305	2.95 3613.75	-	0 0	0 0	0 0
11 Nov	487.50	77.8 ₹ 95,305	2.95 3613.75	-	0 0	3 3,675	0 0
10 Nov	484.60	77.8 ₹ 95,305	2.95 3613.75	-	3 3,675	0 0	2 2,450
7 Nov	474.50	74.85 ₹ 91,691.25	-15.65 -19171.25	-	0 0	0 0	0 0
6 Nov	467.20	74.85 ₹ 91,691.25	-15.65 -19171.25	-	0 0	0 0	0 0
31 Oct	476.50	74.85 ₹ 91,691.25	-15.65 -19171.25	-	2 2,450	0 0	0 0
30 Oct	477.60	90.5 ₹ 1,10,862.5	0 0.00	-	0 0	0 0	0 0

For Hindustan Zinc Limited - strike price 410 expiring on 30DEC2025

Delta for 410 CE is -

Historical price for 410 CE is as follows

On 12 Dec HINDZINC was trading at 561.65. The strike last trading price was 113, which was 5.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 11 Dec HINDZINC was trading at 522.65. The strike last trading price was 113, which was 5.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 10 Dec HINDZINC was trading at 512.65. The strike last trading price was 107.15, which was 15.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 9 Dec HINDZINC was trading at 491.45. The strike last trading price was 91.75, which was 7.95 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 91.75, which was 7.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 5 Dec HINDZINC was trading at 498.10. The strike last trading price was 91.75, which was 7.95 higher than the previous day. The implied volatity was 41.52, the open interest changed by 0 which decreased total open position to 6

On 4 Dec HINDZINC was trading at 496.75. The strike last trading price was 83.8, which was 35.4 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 83.8, which was 35.4 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 83.8, which was 35.4 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 83.8, which was 35.4 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 28 Nov HINDZINC was trading at 485.20. The strike last trading price was 83.8, which was 35.4 higher than the previous day. The implied volatity was 55.43, the open interest changed by 1 which increased total open position to 6

On 27 Nov HINDZINC was trading at 474.55. The strike last trading price was 48.4, which was -9.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov HINDZINC was trading at 470.25. The strike last trading price was 48.4, which was -9.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov HINDZINC was trading at 462.60. The strike last trading price was 48.4, which was -9.35 lower than the previous day. The implied volatity was -, the open interest changed by -18 which decreased total open position to 0

On 24 Nov HINDZINC was trading at 454.00. The strike last trading price was 48.4, which was -9.35 lower than the previous day. The implied volatity was 19.74, the open interest changed by -18 which decreased total open position to 5

On 21 Nov HINDZINC was trading at 458.30. The strike last trading price was 57.75, which was -12.25 lower than the previous day. The implied volatity was 40.54, the open interest changed by 4 which increased total open position to 17

On 20 Nov HINDZINC was trading at 472.15. The strike last trading price was 70, which was -7.8 lower than the previous day. The implied volatity was 40.00, the open interest changed by 0 which decreased total open position to 5

On 19 Nov HINDZINC was trading at 476.55. The strike last trading price was 77.8, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Nov HINDZINC was trading at 475.95. The strike last trading price was 77.8, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Nov HINDZINC was trading at 483.90. The strike last trading price was 77.8, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov HINDZINC was trading at 495.20. The strike last trading price was 77.8, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Nov HINDZINC was trading at 481.90. The strike last trading price was 77.8, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Nov HINDZINC was trading at 487.50. The strike last trading price was 77.8, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 10 Nov HINDZINC was trading at 484.60. The strike last trading price was 77.8, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 7 Nov HINDZINC was trading at 474.50. The strike last trading price was 74.85, which was -15.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 6 Nov HINDZINC was trading at 467.20. The strike last trading price was 74.85, which was -15.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 31 Oct HINDZINC was trading at 476.50. The strike last trading price was 74.85, which was -15.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 30 Oct HINDZINC was trading at 477.60. The strike last trading price was 90.5, 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 410 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	561.65	0.15 ₹ 183.75	0 0.00	-	74 90,650	-41 -50,225	59 72,275
11 Dec	522.65	0.15 ₹ 183.75	0 0.00	46.16	30 36,750	-4 -4,900	100 1,22,500
10 Dec	512.65	0.15 ₹ 183.75	-0.1 -122.50	41.80	16 19,600	-2 -2,450	104 1,27,400
9 Dec	491.45	0.25 ₹ 306.25	0.05 61.25	36.92	37 45,325	18 22,050	106 1,29,850
8 Dec	490.45	0.2 ₹ 245	0.1 122.50	34.62	67 82,075	-2 -2,450	88 1,07,800
5 Dec	498.10	0.1 ₹ 122.5	-0.05 -61.25	31.69	21 25,725	1 1,225	81 99,225
4 Dec	496.75	0.15 ₹ 183.75	-0.1 -122.50	32.33	49 60,025	-6 -7,350	80 98,000
3 Dec	504.40	0.25 ₹ 306.25	0 0.00	36.67	22 26,950	-11 -13,475	89 1,09,025
2 Dec	495.65	0.25 ₹ 306.25	0 0.00	33.57	8 9,800	-5 -6,125	101 1,23,725
1 Dec	499.85	0.25 ₹ 306.25	-0.15 -183.75	33.78	36 44,100	-8 -9,800	108 1,32,300
28 Nov	485.20	0.4 ₹ 490	-0.35 -428.75	30.77	71 86,975	-11 -13,475	116 1,42,100
27 Nov	474.55	0.8 ₹ 980	-0.1 -122.50	30.82	18 22,050	3 3,675	126 1,54,350
26 Nov	470.25	0.9 ₹ 1,102.5	-0.5 -612.50	29.72	99 1,21,275	26 31,850	124 1,51,900
25 Nov	462.60	1.35 ₹ 1,653.75	-0.7 -857.50	29.51	47 57,575	-3 -3,675	97 1,18,825
24 Nov	454.00	1.95 ₹ 2,388.75	0.1 122.50	28.52	116 1,42,100	41 50,225	97 1,18,825
21 Nov	458.30	1.95 ₹ 2,388.75	0.75 918.75	28.98	53 64,925	6 7,350	55 67,375
20 Nov	472.15	1.2 ₹ 1,470	-0.05 -61.25	30.01	18 22,050	-2 -2,450	50 61,250
19 Nov	476.55	1.25 ₹ 1,531.25	-0.2 -245.00	31.84	4 4,900	2 2,450	53 64,925
18 Nov	475.95	1.45 ₹ 1,776.25	0.2 245.00	31.73	28 34,300	20 24,500	52 63,700
17 Nov	483.90	1.25 ₹ 1,531.25	0 0.00	32.99	3 3,675	0 0	29 35,525
13 Nov	495.20	1.25 ₹ 1,531.25	-0.25 -306.25	34.73	5 6,125	-2 -2,450	30 36,750
12 Nov	481.90	1.5 ₹ 1,837.5	0 0.00	32.08	2 2,450	1 1,225	31 37,975
11 Nov	487.50	1.5 ₹ 1,837.5	-0.15 -183.75	33.32	1 1,225	0 0	30 36,750
10 Nov	484.60	1.65 ₹ 2,021.25	-0.35 -428.75	33.38	3 3,675	-2 -2,450	30 36,750
7 Nov	474.50	2 ₹ 2,450	-1.25 -1531.25	30.87	18 22,050	9 11,025	30 36,750
6 Nov	467.20	3.25 ₹ 3,981.25	0.15 183.75	32.51	11 13,475	8 9,800	19 23,275
31 Oct	476.50	3.1 ₹ 3,797.5	0.1 122.50	-	2 2,450	1 1,225	10 12,250
30 Oct	477.60	3 ₹ 3,675	-8.85 -10841.25	33.04	10 12,250	8 9,800	8 9,800

For Hindustan Zinc Limited - strike price 410 expiring on 30DEC2025

Delta for 410 PE is -

Historical price for 410 PE is as follows

On 12 Dec HINDZINC was trading at 561.65. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -41 which decreased total open position to 59

On 11 Dec HINDZINC was trading at 522.65. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 46.16, the open interest changed by -4 which decreased total open position to 100

On 10 Dec HINDZINC was trading at 512.65. The strike last trading price was 0.15, which was -0.1 lower than the previous day. The implied volatity was 41.80, the open interest changed by -2 which decreased total open position to 104

On 9 Dec HINDZINC was trading at 491.45. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was 36.92, the open interest changed by 18 which increased total open position to 106

On 8 Dec HINDZINC was trading at 490.45. The strike last trading price was 0.2, which was 0.1 higher than the previous day. The implied volatity was 34.62, the open interest changed by -2 which decreased total open position to 88

On 5 Dec HINDZINC was trading at 498.10. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 31.69, the open interest changed by 1 which increased total open position to 81

On 4 Dec HINDZINC was trading at 496.75. The strike last trading price was 0.15, which was -0.1 lower than the previous day. The implied volatity was 32.33, the open interest changed by -6 which decreased total open position to 80

On 3 Dec HINDZINC was trading at 504.40. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 36.67, the open interest changed by -11 which decreased total open position to 89

On 2 Dec HINDZINC was trading at 495.65. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 33.57, the open interest changed by -5 which decreased total open position to 101

On 1 Dec HINDZINC was trading at 499.85. The strike last trading price was 0.25, which was -0.15 lower than the previous day. The implied volatity was 33.78, the open interest changed by -8 which decreased total open position to 108

On 28 Nov HINDZINC was trading at 485.20. The strike last trading price was 0.4, which was -0.35 lower than the previous day. The implied volatity was 30.77, the open interest changed by -11 which decreased total open position to 116

On 27 Nov HINDZINC was trading at 474.55. The strike last trading price was 0.8, which was -0.1 lower than the previous day. The implied volatity was 30.82, the open interest changed by 3 which increased total open position to 126

On 26 Nov HINDZINC was trading at 470.25. The strike last trading price was 0.9, which was -0.5 lower than the previous day. The implied volatity was 29.72, the open interest changed by 26 which increased total open position to 124

On 25 Nov HINDZINC was trading at 462.60. The strike last trading price was 1.35, which was -0.7 lower than the previous day. The implied volatity was 29.51, the open interest changed by -3 which decreased total open position to 97

On 24 Nov HINDZINC was trading at 454.00. The strike last trading price was 1.95, which was 0.1 higher than the previous day. The implied volatity was 28.52, the open interest changed by 41 which increased total open position to 97

On 21 Nov HINDZINC was trading at 458.30. The strike last trading price was 1.95, which was 0.75 higher than the previous day. The implied volatity was 28.98, the open interest changed by 6 which increased total open position to 55

On 20 Nov HINDZINC was trading at 472.15. The strike last trading price was 1.2, which was -0.05 lower than the previous day. The implied volatity was 30.01, the open interest changed by -2 which decreased total open position to 50

On 19 Nov HINDZINC was trading at 476.55. The strike last trading price was 1.25, which was -0.2 lower than the previous day. The implied volatity was 31.84, the open interest changed by 2 which increased total open position to 53

On 18 Nov HINDZINC was trading at 475.95. The strike last trading price was 1.45, which was 0.2 higher than the previous day. The implied volatity was 31.73, the open interest changed by 20 which increased total open position to 52

On 17 Nov HINDZINC was trading at 483.90. The strike last trading price was 1.25, which was 0 lower than the previous day. The implied volatity was 32.99, the open interest changed by 0 which decreased total open position to 29

On 13 Nov HINDZINC was trading at 495.20. The strike last trading price was 1.25, which was -0.25 lower than the previous day. The implied volatity was 34.73, the open interest changed by -2 which decreased total open position to 30

On 12 Nov HINDZINC was trading at 481.90. The strike last trading price was 1.5, which was 0 lower than the previous day. The implied volatity was 32.08, the open interest changed by 1 which increased total open position to 31

On 11 Nov HINDZINC was trading at 487.50. The strike last trading price was 1.5, which was -0.15 lower than the previous day. The implied volatity was 33.32, the open interest changed by 0 which decreased total open position to 30

On 10 Nov HINDZINC was trading at 484.60. The strike last trading price was 1.65, which was -0.35 lower than the previous day. The implied volatity was 33.38, the open interest changed by -2 which decreased total open position to 30

On 7 Nov HINDZINC was trading at 474.50. The strike last trading price was 2, which was -1.25 lower than the previous day. The implied volatity was 30.87, the open interest changed by 9 which increased total open position to 30

On 6 Nov HINDZINC was trading at 467.20. The strike last trading price was 3.25, which was 0.15 higher than the previous day. The implied volatity was 32.51, the open interest changed by 8 which increased total open position to 19

On 31 Oct HINDZINC was trading at 476.50. The strike last trading price was 3.1, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 10

On 30 Oct HINDZINC was trading at 477.60. The strike last trading price was 3, which was -8.85 lower than the previous day. The implied volatity was 33.04, the open interest changed by 8 which increased total open position to 8

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