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 420 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	561.65	130.15 ₹ 1,59,433.75	25.75 31543.75	-	2 2,450	1 1,225	8 9,800
11 Dec	522.65	104.4 ₹ 1,27,890	15.4 18865.00	-	3 3,675	0 0	6 7,350
10 Dec	512.65	89 ₹ 1,09,025	5 6125.00	-	1 1,225	0 0	7 8,575
9 Dec	491.45	84 ₹ 1,02,900	-5.8 -7105.00	-	0 0	0 0	0 0
8 Dec	490.45	84 ₹ 1,02,900	-5.8 -7105.00	-	0 0	0 0	7 8,575
5 Dec	498.10	84 ₹ 1,02,900	-5.8 -7105.00	-	0 0	0 0	0 0
4 Dec	496.75	84 ₹ 1,02,900	-5.8 -7105.00	60.95	1 1,225	0 0	7 8,575
3 Dec	504.40	89.8 ₹ 1,10,005	5.8 7105.00	47.77	1 1,225	0 0	7 8,575
2 Dec	495.65	84 ₹ 1,02,900	26.7 32707.50	-	0 0	-1 -1,225	0 0
1 Dec	499.85	84 ₹ 1,02,900	26.7 32707.50	45.40	1 1,225	0 0	8 9,800
28 Nov	485.20	57.3 ₹ 70,192.5	4.3 5267.50	-	0 0	-1 -1,225	0 0
27 Nov	474.55	57.3 ₹ 70,192.5	4.3 5267.50	-	1 1,225	0 0	9 11,025
26 Nov	470.25	53 ₹ 64,925	5.6 6860.00	-	12 14,700	1 1,225	10 12,250
25 Nov	462.60	47.4 ₹ 58,065	0.4 490.00	20.21	10 12,250	6 7,350	7 8,575
24 Nov	454.00	47 ₹ 57,575	-36.3 -44467.50	-	0 0	1 1,225	0 0
21 Nov	458.30	47 ₹ 57,575	-36.3 -44467.50	34.06	1 1,225	0 0	0 0
20 Nov	472.15	83.3 ₹ 1,02,042.5	0 0.00	-	0 0	0 0	0 0
19 Nov	476.55	83.3 ₹ 1,02,042.5	0 0.00	-	0 0	0 0	0 0
18 Nov	475.95	83.3 ₹ 1,02,042.5	0 0.00	-	0 0	0 0	0 0
17 Nov	483.90	83.3 ₹ 1,02,042.5	0 0.00	-	0 0	0 0	0 0
14 Nov	487.05	83.3 ₹ 1,02,042.5	0 0.00	-	0 0	0 0	0 0
13 Nov	495.20	83.3 ₹ 1,02,042.5	0 0.00	-	0 0	0 0	0 0
12 Nov	481.90	83.3 ₹ 1,02,042.5	0 0.00	-	0 0	0 0	0 0
11 Nov	487.50	83.3 ₹ 1,02,042.5	0 0.00	-	0 0	0 0	0 0

10 Nov	484.60	83.3 ₹ 1,02,042.5	0 0.00	-	0 0	0 0	0 0
7 Nov	474.50	83.3 ₹ 1,02,042.5	0 0.00	-	0 0	0 0	0 0
6 Nov	467.20	83.3 ₹ 1,02,042.5	0 0.00	-	0 0	0 0	0 0
4 Nov	473.35	83.3 ₹ 1,02,042.5	0 0.00	-	0 0	0 0	0 0
3 Nov	480.65	83.3 ₹ 1,02,042.5	0 0.00	-	0 0	0 0	0 0
31 Oct	476.50	83.3 ₹ 1,02,042.5	0 0.00	-	0 0	0 0	0 0
30 Oct	477.60	83.3 ₹ 1,02,042.5	0 0.00	-	0 0	0 0	0 0

For Hindustan Zinc Limited - strike price 420 expiring on 30DEC2025

Delta for 420 CE is -

Historical price for 420 CE is as follows

On 12 Dec HINDZINC was trading at 561.65. The strike last trading price was 130.15, which was 25.75 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 8

On 11 Dec HINDZINC was trading at 522.65. The strike last trading price was 104.4, 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 10 Dec HINDZINC was trading at 512.65. The strike last trading price was 89, which was 5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 9 Dec HINDZINC was trading at 491.45. The strike last trading price was 84, which was -5.8 lower 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 84, which was -5.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 5 Dec HINDZINC was trading at 498.10. The strike last trading price was 84, which was -5.8 lower 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 84, which was -5.8 lower than the previous day. The implied volatity was 60.95, the open interest changed by 0 which decreased total open position to 7

On 3 Dec HINDZINC was trading at 504.40. The strike last trading price was 89.8, which was 5.8 higher than the previous day. The implied volatity was 47.77, the open interest changed by 0 which decreased total open position to 7

On 2 Dec HINDZINC was trading at 495.65. The strike last trading price was 84, which was 26.7 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 1 Dec HINDZINC was trading at 499.85. The strike last trading price was 84, which was 26.7 higher than the previous day. The implied volatity was 45.40, the open interest changed by 0 which decreased total open position to 8

On 28 Nov HINDZINC was trading at 485.20. The strike last trading price was 57.3, which was 4.3 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 27 Nov HINDZINC was trading at 474.55. The strike last trading price was 57.3, which was 4.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 26 Nov HINDZINC was trading at 470.25. The strike last trading price was 53, which was 5.6 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 10

On 25 Nov HINDZINC was trading at 462.60. The strike last trading price was 47.4, which was 0.4 higher than the previous day. The implied volatity was 20.21, the open interest changed by 6 which increased total open position to 7

On 24 Nov HINDZINC was trading at 454.00. The strike last trading price was 47, which was -36.3 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 21 Nov HINDZINC was trading at 458.30. The strike last trading price was 47, which was -36.3 lower than the previous day. The implied volatity was 34.06, the open interest changed by 0 which decreased total open position to 0

On 20 Nov HINDZINC was trading at 472.15. The strike last trading price was 83.3, 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 19 Nov HINDZINC was trading at 476.55. The strike last trading price was 83.3, 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 18 Nov HINDZINC was trading at 475.95. The strike last trading price was 83.3, 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 17 Nov HINDZINC was trading at 483.90. The strike last trading price was 83.3, 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 14 Nov HINDZINC was trading at 487.05. The strike last trading price was 83.3, 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 13 Nov HINDZINC was trading at 495.20. The strike last trading price was 83.3, 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 Nov HINDZINC was trading at 481.90. The strike last trading price was 83.3, 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 11 Nov HINDZINC was trading at 487.50. The strike last trading price was 83.3, 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 10 Nov HINDZINC was trading at 484.60. The strike last trading price was 83.3, 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 Nov HINDZINC was trading at 474.50. The strike last trading price was 83.3, 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 Nov HINDZINC was trading at 467.20. The strike last trading price was 83.3, 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 4 Nov HINDZINC was trading at 473.35. The strike last trading price was 83.3, 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 3 Nov HINDZINC was trading at 480.65. The strike last trading price was 83.3, 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 Oct HINDZINC was trading at 476.50. The strike last trading price was 83.3, 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 Oct HINDZINC was trading at 477.60. The strike last trading price was 83.3, 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 420 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	561.65	0.2 ₹ 245	0 0.00	-	70 85,750	-11 -13,475	114 1,39,650
11 Dec	522.65	0.2 ₹ 245	0.1 122.50	43.71	76 93,100	-39 -47,775	124 1,51,900
10 Dec	512.65	0.1 ₹ 122.5	-0.15 -183.75	35.99	52 63,700	-27 -33,075	163 1,99,675
9 Dec	491.45	0.25 ₹ 306.25	-0.05 -61.25	32.76	43 52,675	-18 -22,050	191 2,33,975
8 Dec	490.45	0.3 ₹ 367.5	0.15 183.75	32.57	66 80,850	2 2,450	210 2,57,250
5 Dec	498.10	0.15 ₹ 183.75	-0.15 -183.75	30.17	22 26,950	3 3,675	208 2,54,800
4 Dec	496.75	0.3 ₹ 367.5	0 0.00	31.94	241 2,95,225	-91 -1,11,475	206 2,52,350
3 Dec	504.40	0.25 ₹ 306.25	-0.1 -122.50	33.06	65 79,625	-11 -13,475	299 3,66,275
2 Dec	495.65	0.35 ₹ 428.75	0 0.00	31.58	23 28,175	-13 -15,925	310 3,79,750
1 Dec	499.85	0.3 ₹ 367.5	-0.35 -428.75	31.12	114 1,39,650	-52 -63,700	323 3,95,675
28 Nov	485.20	0.55 ₹ 673.75	-0.55 -673.75	28.74	145 1,77,625	-76 -93,100	376 4,60,600
27 Nov	474.55	1.1 ₹ 1,347.5	-0.25 -306.25	28.84	119 1,45,775	10 12,250	452 5,53,700
26 Nov	470.25	1.25 ₹ 1,531.25	-0.8 -980.00	27.71	194 2,37,650	73 89,425	443 5,42,675
25 Nov	462.60	2 ₹ 2,450	-1.15 -1408.75	28.02	280 3,43,000	0 0	370 4,53,250
24 Nov	454.00	3.15 ₹ 3,858.75	0.3 367.50	27.86	143 1,75,175	74 90,650	368 4,50,800
21 Nov	458.30	3 ₹ 3,675	1.35 1653.75	28.09	181 2,21,725	73 89,425	293 3,58,925
20 Nov	472.15	1.65 ₹ 2,021.25	0.1 122.50	28.27	46 56,350	3 3,675	220 2,69,500
19 Nov	476.55	1.55 ₹ 1,898.75	-0.45 -551.25	29.53	37 45,325	5 6,125	213 2,60,925
18 Nov	475.95	2 ₹ 2,450	0.4 490.00	30.25	88 1,07,800	28 34,300	207 2,53,575
17 Nov	483.90	1.6 ₹ 1,960	-0.1 -122.50	31.07	13 15,925	5 6,125	180 2,20,500
14 Nov	487.05	1.6 ₹ 1,960	0.25 306.25	31.01	22 26,950	15 18,375	174 2,13,150
13 Nov	495.20	1.35 ₹ 1,653.75	-0.55 -673.75	31.85	51 62,475	-7 -8,575	158 1,93,550
12 Nov	481.90	1.9 ₹ 2,327.5	0.3 367.50	30.22	32 39,200	14 17,150	165 2,02,125
11 Nov	487.50	1.6 ₹ 1,960	-0.4 -490.00	30.30	9 11,025	6 7,350	150 1,83,750
10 Nov	484.60	2 ₹ 2,450	-0.6 -735.00	31.31	59 72,275	-4 -4,900	145 1,77,625
7 Nov	474.50	2.6 ₹ 3,185	-1.95 -2388.75	29.30	167 2,04,575	116 1,42,100	148 1,81,300
6 Nov	467.20	4.6 ₹ 5,635	0.1 122.50	32.07	27 33,075	12 14,700	30 36,750
4 Nov	473.35	4.5 ₹ 5,512.5	1 1225.00	33.33	11 13,475	9 11,025	16 19,600
3 Nov	480.65	3.5 ₹ 4,287.5	0.6 735.00	32.71	7 8,575	5 6,125	6 7,350
31 Oct	476.50	2.9 ₹ 3,552.5	-11.55 -14148.75	-	0 0	1 1,225	0 0
30 Oct	477.60	2.9 ₹ 3,552.5	-11.55 -14148.75	29.20	1 1,225	0 0	0 0

For Hindustan Zinc Limited - strike price 420 expiring on 30DEC2025

Delta for 420 PE is -

Historical price for 420 PE is as follows

On 12 Dec HINDZINC was trading at 561.65. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 114

On 11 Dec HINDZINC was trading at 522.65. The strike last trading price was 0.2, which was 0.1 higher than the previous day. The implied volatity was 43.71, the open interest changed by -39 which decreased total open position to 124

On 10 Dec HINDZINC was trading at 512.65. The strike last trading price was 0.1, which was -0.15 lower than the previous day. The implied volatity was 35.99, the open interest changed by -27 which decreased total open position to 163

On 9 Dec HINDZINC was trading at 491.45. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 32.76, the open interest changed by -18 which decreased total open position to 191

On 8 Dec HINDZINC was trading at 490.45. The strike last trading price was 0.3, which was 0.15 higher than the previous day. The implied volatity was 32.57, the open interest changed by 2 which increased total open position to 210

On 5 Dec HINDZINC was trading at 498.10. The strike last trading price was 0.15, which was -0.15 lower than the previous day. The implied volatity was 30.17, the open interest changed by 3 which increased total open position to 208

On 4 Dec HINDZINC was trading at 496.75. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 31.94, the open interest changed by -91 which decreased total open position to 206

On 3 Dec HINDZINC was trading at 504.40. The strike last trading price was 0.25, which was -0.1 lower than the previous day. The implied volatity was 33.06, the open interest changed by -11 which decreased total open position to 299

On 2 Dec HINDZINC was trading at 495.65. The strike last trading price was 0.35, which was 0 lower than the previous day. The implied volatity was 31.58, the open interest changed by -13 which decreased total open position to 310

On 1 Dec HINDZINC was trading at 499.85. The strike last trading price was 0.3, which was -0.35 lower than the previous day. The implied volatity was 31.12, the open interest changed by -52 which decreased total open position to 323

On 28 Nov HINDZINC was trading at 485.20. The strike last trading price was 0.55, which was -0.55 lower than the previous day. The implied volatity was 28.74, the open interest changed by -76 which decreased total open position to 376

On 27 Nov HINDZINC was trading at 474.55. The strike last trading price was 1.1, which was -0.25 lower than the previous day. The implied volatity was 28.84, the open interest changed by 10 which increased total open position to 452

On 26 Nov HINDZINC was trading at 470.25. The strike last trading price was 1.25, which was -0.8 lower than the previous day. The implied volatity was 27.71, the open interest changed by 73 which increased total open position to 443

On 25 Nov HINDZINC was trading at 462.60. The strike last trading price was 2, which was -1.15 lower than the previous day. The implied volatity was 28.02, the open interest changed by 0 which decreased total open position to 370

On 24 Nov HINDZINC was trading at 454.00. The strike last trading price was 3.15, which was 0.3 higher than the previous day. The implied volatity was 27.86, the open interest changed by 74 which increased total open position to 368

On 21 Nov HINDZINC was trading at 458.30. The strike last trading price was 3, which was 1.35 higher than the previous day. The implied volatity was 28.09, the open interest changed by 73 which increased total open position to 293

On 20 Nov HINDZINC was trading at 472.15. The strike last trading price was 1.65, which was 0.1 higher than the previous day. The implied volatity was 28.27, the open interest changed by 3 which increased total open position to 220

On 19 Nov HINDZINC was trading at 476.55. The strike last trading price was 1.55, which was -0.45 lower than the previous day. The implied volatity was 29.53, the open interest changed by 5 which increased total open position to 213

On 18 Nov HINDZINC was trading at 475.95. The strike last trading price was 2, which was 0.4 higher than the previous day. The implied volatity was 30.25, the open interest changed by 28 which increased total open position to 207

On 17 Nov HINDZINC was trading at 483.90. The strike last trading price was 1.6, which was -0.1 lower than the previous day. The implied volatity was 31.07, the open interest changed by 5 which increased total open position to 180

On 14 Nov HINDZINC was trading at 487.05. The strike last trading price was 1.6, which was 0.25 higher than the previous day. The implied volatity was 31.01, the open interest changed by 15 which increased total open position to 174

On 13 Nov HINDZINC was trading at 495.20. The strike last trading price was 1.35, which was -0.55 lower than the previous day. The implied volatity was 31.85, the open interest changed by -7 which decreased total open position to 158

On 12 Nov HINDZINC was trading at 481.90. The strike last trading price was 1.9, which was 0.3 higher than the previous day. The implied volatity was 30.22, the open interest changed by 14 which increased total open position to 165

On 11 Nov HINDZINC was trading at 487.50. The strike last trading price was 1.6, which was -0.4 lower than the previous day. The implied volatity was 30.30, the open interest changed by 6 which increased total open position to 150

On 10 Nov HINDZINC was trading at 484.60. The strike last trading price was 2, which was -0.6 lower than the previous day. The implied volatity was 31.31, the open interest changed by -4 which decreased total open position to 145

On 7 Nov HINDZINC was trading at 474.50. The strike last trading price was 2.6, which was -1.95 lower than the previous day. The implied volatity was 29.30, the open interest changed by 116 which increased total open position to 148

On 6 Nov HINDZINC was trading at 467.20. The strike last trading price was 4.6, which was 0.1 higher than the previous day. The implied volatity was 32.07, the open interest changed by 12 which increased total open position to 30

On 4 Nov HINDZINC was trading at 473.35. The strike last trading price was 4.5, which was 1 higher than the previous day. The implied volatity was 33.33, the open interest changed by 9 which increased total open position to 16

On 3 Nov HINDZINC was trading at 480.65. The strike last trading price was 3.5, which was 0.6 higher than the previous day. The implied volatity was 32.71, the open interest changed by 5 which increased total open position to 6

On 31 Oct HINDZINC was trading at 476.50. The strike last trading price was 2.9, which was -11.55 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 30 Oct HINDZINC was trading at 477.60. The strike last trading price was 2.9, which was -11.55 lower than the previous day. The implied volatity was 29.20, 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

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