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 430 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	561.65	121 ₹ 1,48,225	23 28175.00	-	20 24,500	0 0	22 26,950
11 Dec	522.65	98 ₹ 1,20,050	29.45 36076.25	67.24	20 24,500	0 0	2 2,450
10 Dec	512.65	68.55 ₹ 83,973.75	9.15 11208.75	-	0 0	0 0	2 2,450
9 Dec	491.45	68.55 ₹ 83,973.75	9.15 11208.75	-	0 0	0 0	0 0
8 Dec	490.45	68.55 ₹ 83,973.75	9.15 11208.75	-	0 0	0 0	2 2,450
5 Dec	498.10	68.55 ₹ 83,973.75	9.15 11208.75	-	0 0	0 0	0 0
4 Dec	496.75	68.55 ₹ 83,973.75	9.15 11208.75	-	0 0	0 0	0 0
3 Dec	504.40	68.55 ₹ 83,973.75	9.15 11208.75	-	0 0	1 1,225	0 0
2 Dec	495.65	68.55 ₹ 83,973.75	9.15 11208.75	-	1 1,225	0 0	1 1,225
1 Dec	499.85	59.4 ₹ 72,765	14.4 17640.00	-	0 0	0 0	0 0
28 Nov	485.20	59.4 ₹ 72,765	14.4 17640.00	24.99	2 2,450	-1 -1,225	0 0
27 Nov	474.55	45 ₹ 55,125	7.5 9187.50	-	0 0	-2 -2,450	0 0
26 Nov	470.25	45 ₹ 55,125	7.5 9187.50	22.06	2 2,450	0 0	3 3,675
25 Nov	462.60	37.5 ₹ 45,937.5	-38.85 -47591.25	18.72	3 3,675	0 0	0 0
24 Nov	454.00	76.35 ₹ 93,528.75	0 0.00	-	0 0	0 0	0 0
21 Nov	458.30	76.35 ₹ 93,528.75	0 0.00	-	0 0	0 0	0 0
20 Nov	472.15	76.35 ₹ 93,528.75	0 0.00	-	0 0	0 0	0 0
19 Nov	476.55	76.35 ₹ 93,528.75	0 0.00	-	0 0	0 0	0 0
18 Nov	475.95	76.35 ₹ 93,528.75	0 0.00	-	0 0	0 0	0 0
17 Nov	483.90	76.35 ₹ 93,528.75	0 0.00	-	0 0	0 0	0 0
14 Nov	487.05	76.35 ₹ 93,528.75	0 0.00	-	0 0	0 0	0 0
13 Nov	495.20	76.35 ₹ 93,528.75	0 0.00	-	0 0	0 0	0 0
12 Nov	481.90	76.35 ₹ 93,528.75	0 0.00	-	0 0	0 0	0 0

11 Nov	487.50	76.35 ₹ 93,528.75	0 0.00	-	0 0	0 0	0 0
10 Nov	484.60	76.35 ₹ 93,528.75	0 0.00	-	0 0	0 0	0 0
7 Nov	474.50	76.35 ₹ 93,528.75	0 0.00	-	0 0	0 0	0 0
6 Nov	467.20	76.35 ₹ 93,528.75	0 0.00	-	0 0	0 0	0 0
4 Nov	473.35	76.35 ₹ 93,528.75	0 0.00	-	0 0	0 0	0 0
3 Nov	480.65	76.35 ₹ 93,528.75	0 0.00	-	0 0	0 0	0 0
31 Oct	476.50	76.35 ₹ 93,528.75	0 0.00	-	0 0	0 0	0 0
30 Oct	477.60	76.35 ₹ 93,528.75	0 0.00	-	0 0	0 0	0 0

For Hindustan Zinc Limited - strike price 430 expiring on 30DEC2025

Delta for 430 CE is -

Historical price for 430 CE is as follows

On 12 Dec HINDZINC was trading at 561.65. The strike last trading price was 121, which was 23 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22

On 11 Dec HINDZINC was trading at 522.65. The strike last trading price was 98, which was 29.45 higher than the previous day. The implied volatity was 67.24, the open interest changed by 0 which decreased total open position to 2

On 10 Dec HINDZINC was trading at 512.65. The strike last trading price was 68.55, which was 9.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 9 Dec HINDZINC was trading at 491.45. The strike last trading price was 68.55, which was 9.15 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 68.55, which was 9.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 5 Dec HINDZINC was trading at 498.10. The strike last trading price was 68.55, which was 9.15 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 68.55, which was 9.15 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 68.55, which was 9.15 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 2 Dec HINDZINC was trading at 495.65. The strike last trading price was 68.55, which was 9.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 1 Dec HINDZINC was trading at 499.85. The strike last trading price was 59.4, which was 14.4 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 59.4, which was 14.4 higher than the previous day. The implied volatity was 24.99, 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 45, which was 7.5 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 26 Nov HINDZINC was trading at 470.25. The strike last trading price was 45, which was 7.5 higher than the previous day. The implied volatity was 22.06, the open interest changed by 0 which decreased total open position to 3

On 25 Nov HINDZINC was trading at 462.60. The strike last trading price was 37.5, which was -38.85 lower than the previous day. The implied volatity was 18.72, the open interest changed by 0 which decreased total open position to 0

On 24 Nov HINDZINC was trading at 454.00. The strike last trading price was 76.35, 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 76.35, 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 20 Nov HINDZINC was trading at 472.15. The strike last trading price was 76.35, 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 76.35, 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 76.35, 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 76.35, 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 76.35, 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 76.35, 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 76.35, 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 76.35, 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 76.35, 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 76.35, 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 76.35, 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 76.35, 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 76.35, 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 76.35, 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 76.35, 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 430 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	-	73 89,425	-16 -19,600	87 1,06,575
11 Dec	522.65	0.15 ₹ 183.75	0 0.00	38.26	57 69,825	-38 -46,550	103 1,26,175
10 Dec	512.65	0.15 ₹ 183.75	-0.25 -306.25	33.97	139 1,70,275	6 7,350	141 1,72,725
9 Dec	491.45	0.4 ₹ 490	-0.15 -183.75	30.92	21 25,725	-2 -2,450	134 1,64,150
8 Dec	490.45	0.55 ₹ 673.75	0.25 306.25	31.59	58 71,050	-15 -18,375	136 1,66,600
5 Dec	498.10	0.3 ₹ 367.5	-0.1 -122.50	29.04	43 52,675	12 14,700	151 1,84,975
4 Dec	496.75	0.4 ₹ 490	-0.05 -61.25	29.40	148 1,81,300	-109 -1,33,525	139 1,70,275
3 Dec	504.40	0.45 ₹ 551.25	-0.15 -183.75	32.38	16 19,600	-7 -8,575	249 3,05,025
2 Dec	495.65	0.6 ₹ 735	0.1 122.50	30.63	15 18,375	-2 -2,450	256 3,13,600
1 Dec	499.85	0.45 ₹ 551.25	-0.5 -612.50	29.47	133 1,62,925	-6 -7,350	260 3,18,500
28 Nov	485.20	0.95 ₹ 1,163.75	-0.8 -980.00	27.93	280 3,43,000	-89 -1,09,025	266 3,25,850
27 Nov	474.55	1.7 ₹ 2,082.5	-0.35 -428.75	27.54	126 1,54,350	-1 -1,225	356 4,36,100
26 Nov	470.25	2 ₹ 2,450	-0.95 -1163.75	26.64	192 2,35,200	13 15,925	361 4,42,225
25 Nov	462.60	2.95 ₹ 3,613.75	-1.7 -2082.50	26.51	418 5,12,050	98 1,20,050	345 4,22,625
24 Nov	454.00	4.65 ₹ 5,696.25	0.4 490.00	26.56	148 1,81,300	-8 -9,800	247 3,02,575
21 Nov	458.30	4.7 ₹ 5,757.5	2.05 2511.25	27.66	243 2,97,675	146 1,78,850	237 2,90,325
20 Nov	472.15	2.6 ₹ 3,185	0.2 245.00	27.59	35 42,875	19 23,275	91 1,11,475
19 Nov	476.55	2.4 ₹ 2,940	-0.6 -735.00	28.85	91 1,11,475	-34 -41,650	65 79,625
18 Nov	475.95	2.9 ₹ 3,552.5	0.5 612.50	29.21	107 1,31,075	64 78,400	95 1,16,375
17 Nov	483.90	2.4 ₹ 2,940	-0.45 -551.25	30.37	40 49,000	28 34,300	31 37,975
14 Nov	487.05	2.85 ₹ 3,491.25	-3.3 -4042.50	31.93	1 1,225	0 0	3 3,675
13 Nov	495.20	6.15 ₹ 7,533.75	-11.25 -13781.25	-	0 0	0 0	0 0
12 Nov	481.90	6.15 ₹ 7,533.75	-11.25 -13781.25	-	0 0	0 0	0 0
11 Nov	487.50	6.15 ₹ 7,533.75	-11.25 -13781.25	-	0 0	0 0	0 0
10 Nov	484.60	6.15 ₹ 7,533.75	-11.25 -13781.25	-	0 0	0 0	0 0
7 Nov	474.50	6.15 ₹ 7,533.75	-11.25 -13781.25	-	0 0	3 3,675	0 0
6 Nov	467.20	6.15 ₹ 7,533.75	-11.25 -13781.25	31.12	4 4,900	3 3,675	3 3,675
4 Nov	473.35	17.4 ₹ 21,315	0 0.00	8.11	0 0	0 0	0 0
3 Nov	480.65	17.4 ₹ 21,315	0 0.00	8.98	0 0	0 0	0 0
31 Oct	476.50	17.4 ₹ 21,315	0 0.00	-	0 0	0 0	0 0
30 Oct	477.60	17.4 ₹ 21,315	0 0.00	8.40	0 0	0 0	0 0

For Hindustan Zinc Limited - strike price 430 expiring on 30DEC2025

Delta for 430 PE is -

Historical price for 430 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 -16 which decreased total open position to 87

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 38.26, the open interest changed by -38 which decreased total open position to 103

On 10 Dec HINDZINC was trading at 512.65. The strike last trading price was 0.15, which was -0.25 lower than the previous day. The implied volatity was 33.97, the open interest changed by 6 which increased total open position to 141

On 9 Dec HINDZINC was trading at 491.45. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was 30.92, the open interest changed by -2 which decreased total open position to 134

On 8 Dec HINDZINC was trading at 490.45. The strike last trading price was 0.55, which was 0.25 higher than the previous day. The implied volatity was 31.59, the open interest changed by -15 which decreased total open position to 136

On 5 Dec HINDZINC was trading at 498.10. The strike last trading price was 0.3, which was -0.1 lower than the previous day. The implied volatity was 29.04, the open interest changed by 12 which increased total open position to 151

On 4 Dec HINDZINC was trading at 496.75. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 29.40, the open interest changed by -109 which decreased total open position to 139

On 3 Dec HINDZINC was trading at 504.40. The strike last trading price was 0.45, which was -0.15 lower than the previous day. The implied volatity was 32.38, the open interest changed by -7 which decreased total open position to 249

On 2 Dec HINDZINC was trading at 495.65. The strike last trading price was 0.6, which was 0.1 higher than the previous day. The implied volatity was 30.63, the open interest changed by -2 which decreased total open position to 256

On 1 Dec HINDZINC was trading at 499.85. The strike last trading price was 0.45, which was -0.5 lower than the previous day. The implied volatity was 29.47, the open interest changed by -6 which decreased total open position to 260

On 28 Nov HINDZINC was trading at 485.20. The strike last trading price was 0.95, which was -0.8 lower than the previous day. The implied volatity was 27.93, the open interest changed by -89 which decreased total open position to 266

On 27 Nov HINDZINC was trading at 474.55. The strike last trading price was 1.7, which was -0.35 lower than the previous day. The implied volatity was 27.54, the open interest changed by -1 which decreased total open position to 356

On 26 Nov HINDZINC was trading at 470.25. The strike last trading price was 2, which was -0.95 lower than the previous day. The implied volatity was 26.64, the open interest changed by 13 which increased total open position to 361

On 25 Nov HINDZINC was trading at 462.60. The strike last trading price was 2.95, which was -1.7 lower than the previous day. The implied volatity was 26.51, the open interest changed by 98 which increased total open position to 345

On 24 Nov HINDZINC was trading at 454.00. The strike last trading price was 4.65, which was 0.4 higher than the previous day. The implied volatity was 26.56, the open interest changed by -8 which decreased total open position to 247

On 21 Nov HINDZINC was trading at 458.30. The strike last trading price was 4.7, which was 2.05 higher than the previous day. The implied volatity was 27.66, the open interest changed by 146 which increased total open position to 237

On 20 Nov HINDZINC was trading at 472.15. The strike last trading price was 2.6, which was 0.2 higher than the previous day. The implied volatity was 27.59, the open interest changed by 19 which increased total open position to 91

On 19 Nov HINDZINC was trading at 476.55. The strike last trading price was 2.4, which was -0.6 lower than the previous day. The implied volatity was 28.85, the open interest changed by -34 which decreased total open position to 65

On 18 Nov HINDZINC was trading at 475.95. The strike last trading price was 2.9, which was 0.5 higher than the previous day. The implied volatity was 29.21, the open interest changed by 64 which increased total open position to 95

On 17 Nov HINDZINC was trading at 483.90. The strike last trading price was 2.4, which was -0.45 lower than the previous day. The implied volatity was 30.37, the open interest changed by 28 which increased total open position to 31

On 14 Nov HINDZINC was trading at 487.05. The strike last trading price was 2.85, which was -3.3 lower than the previous day. The implied volatity was 31.93, the open interest changed by 0 which decreased total open position to 3

On 13 Nov HINDZINC was trading at 495.20. The strike last trading price was 6.15, which was -11.25 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 6.15, which was -11.25 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 6.15, which was -11.25 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 6.15, which was -11.25 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 6.15, which was -11.25 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 6 Nov HINDZINC was trading at 467.20. The strike last trading price was 6.15, which was -11.25 lower than the previous day. The implied volatity was 31.12, the open interest changed by 3 which increased total open position to 3

On 4 Nov HINDZINC was trading at 473.35. The strike last trading price was 17.4, which was 0 lower than the previous day. The implied volatity was 8.11, 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 17.4, which was 0 lower than the previous day. The implied volatity was 8.98, 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 17.4, 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 17.4, which was 0 lower than the previous day. The implied volatity was 8.40, 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