HINDZINC

Hindustan Zinc Limited

490.25 -0.20 (-0.04%)

L: 482 H: 490.45

Back to Option Chain

Historical option data for HINDZINC
09 Dec 2025 10:23 AM 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 495 CE
Delta: 0.48 Vega: 0.47 Theta: -0.36 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	489.80	11.65 ₹ 14,271.25	-0.35 -428.75	27.02	247 3,02,575	-19 -23,275	458 5,61,050
8 Dec	490.45	11.8 ₹ 14,455	-4.05 -4961.25	26.59	668 8,18,300	45 55,125	474 5,80,650
5 Dec	498.10	15.25 ₹ 18,681.25	0 0.00	23.11	855 10,47,375	0 0	430 5,26,750
4 Dec	496.75	15.3 ₹ 18,742.5	-5.4 -6615.00	25.07	691 8,46,475	58 71,050	433 5,30,425
3 Dec	504.40	21 ₹ 25,725	5.15 6308.75	24.70	1,503 18,41,175	-33 -40,425	375 4,59,375
2 Dec	495.65	16.1 ₹ 19,722.5	-2.85 -3491.25	24.95	611 7,48,475	80 98,000	405 4,96,125
1 Dec	499.85	18.75 ₹ 22,968.75	7.6 9310.00	26.45	3,228 39,54,300	24 29,400	330 4,04,250
28 Nov	485.20	11.1 ₹ 13,597.5	3.6 4410.00	23.79	1,302 15,94,950	50 61,250	305 3,73,625
27 Nov	474.55	7.45 ₹ 9,126.25	1.1 1347.50	24.26	416 5,09,600	47 57,575	253 3,09,925
26 Nov	470.25	6.3 ₹ 7,717.5	1.3 1592.50	24.33	64 78,400	-19 -23,275	204 2,49,900
25 Nov	462.60	4.9 ₹ 6,002.5	1.4 1715.00	25.00	187 2,29,075	104 1,27,400	223 2,73,175
24 Nov	454.00	3.5 ₹ 4,287.5	-2 -2450.00	25.73	56 68,600	29 35,525	119 1,45,775
21 Nov	458.30	5.05 ₹ 6,186.25	-5.45 -6676.25	26.35	94 1,15,150	55 67,375	89 1,09,025
20 Nov	472.15	10.5 ₹ 12,862.5	-2.45 -3001.25	28.27	8 9,800	4 4,900	33 40,425

19 Nov	476.55	13.15 ₹ 16,108.75	0.85 1041.25	28.40	6 7,350	2 2,450	27 33,075
18 Nov	475.95	12.3 ₹ 15,067.5	-3.75 -4593.75	28.35	16 19,600	13 15,925	24 29,400
17 Nov	483.90	15.95 ₹ 19,538.75	-1.7 -2082.50	27.57	10 12,250	5 6,125	6 7,350
14 Nov	487.05	17.65 ₹ 21,621.25	-8.65 -10596.25	26.98	1 1,225	0 0	0 0
13 Nov	495.20	26.3 ₹ 32,217.5	0 0.00	-	0 0	0 0	0 0
12 Nov	481.90	26.3 ₹ 32,217.5	0 0.00	1.18	0 0	0 0	0 0
11 Nov	487.50	26.3 ₹ 32,217.5	0 0.00	0.14	0 0	0 0	0 0
10 Nov	484.60	26.3 ₹ 32,217.5	0 0.00	0.43	0 0	0 0	0 0
7 Nov	474.50	26.3 ₹ 32,217.5	0 0.00	2.24	0 0	0 0	0 0
6 Nov	467.20	26.3 ₹ 32,217.5	0 0.00	3.33	0 0	0 0	0 0
4 Nov	473.35	26.3 ₹ 32,217.5	0 0.00	2.30	0 0	0 0	0 0
3 Nov	480.65	26.3 ₹ 32,217.5	0 0.00	1.05	0 0	0 0	0 0
31 Oct	476.50	26.3 ₹ 32,217.5	0 0.00	-	0 0	0 0	0 0
30 Oct	477.60	26.3 ₹ 32,217.5	0 0.00	1.42	0 0	0 0	0 0
29 Oct	483.60	26.3 ₹ 32,217.5	0 0.00	0.42	0 0	0 0	0 0

For Hindustan Zinc Limited - strike price 495 expiring on 30DEC2025

Delta for 495 CE is 0.48

Historical price for 495 CE is as follows

On 9 Dec HINDZINC was trading at 489.80. The strike last trading price was 11.65, which was -0.35 lower than the previous day. The implied volatity was 27.02, the open interest changed by -19 which decreased total open position to 458

On 8 Dec HINDZINC was trading at 490.45. The strike last trading price was 11.8, which was -4.05 lower than the previous day. The implied volatity was 26.59, the open interest changed by 45 which increased total open position to 474

On 5 Dec HINDZINC was trading at 498.10. The strike last trading price was 15.25, which was 0 lower than the previous day. The implied volatity was 23.11, the open interest changed by 0 which decreased total open position to 430

On 4 Dec HINDZINC was trading at 496.75. The strike last trading price was 15.3, which was -5.4 lower than the previous day. The implied volatity was 25.07, the open interest changed by 58 which increased total open position to 433

On 3 Dec HINDZINC was trading at 504.40. The strike last trading price was 21, which was 5.15 higher than the previous day. The implied volatity was 24.70, the open interest changed by -33 which decreased total open position to 375

On 2 Dec HINDZINC was trading at 495.65. The strike last trading price was 16.1, which was -2.85 lower than the previous day. The implied volatity was 24.95, the open interest changed by 80 which increased total open position to 405

On 1 Dec HINDZINC was trading at 499.85. The strike last trading price was 18.75, which was 7.6 higher than the previous day. The implied volatity was 26.45, the open interest changed by 24 which increased total open position to 330

On 28 Nov HINDZINC was trading at 485.20. The strike last trading price was 11.1, which was 3.6 higher than the previous day. The implied volatity was 23.79, the open interest changed by 50 which increased total open position to 305

On 27 Nov HINDZINC was trading at 474.55. The strike last trading price was 7.45, which was 1.1 higher than the previous day. The implied volatity was 24.26, the open interest changed by 47 which increased total open position to 253

On 26 Nov HINDZINC was trading at 470.25. The strike last trading price was 6.3, which was 1.3 higher than the previous day. The implied volatity was 24.33, the open interest changed by -19 which decreased total open position to 204

On 25 Nov HINDZINC was trading at 462.60. The strike last trading price was 4.9, which was 1.4 higher than the previous day. The implied volatity was 25.00, the open interest changed by 104 which increased total open position to 223

On 24 Nov HINDZINC was trading at 454.00. The strike last trading price was 3.5, which was -2 lower than the previous day. The implied volatity was 25.73, the open interest changed by 29 which increased total open position to 119

On 21 Nov HINDZINC was trading at 458.30. The strike last trading price was 5.05, which was -5.45 lower than the previous day. The implied volatity was 26.35, the open interest changed by 55 which increased total open position to 89

On 20 Nov HINDZINC was trading at 472.15. The strike last trading price was 10.5, which was -2.45 lower than the previous day. The implied volatity was 28.27, the open interest changed by 4 which increased total open position to 33

On 19 Nov HINDZINC was trading at 476.55. The strike last trading price was 13.15, which was 0.85 higher than the previous day. The implied volatity was 28.40, the open interest changed by 2 which increased total open position to 27

On 18 Nov HINDZINC was trading at 475.95. The strike last trading price was 12.3, which was -3.75 lower than the previous day. The implied volatity was 28.35, the open interest changed by 13 which increased total open position to 24

On 17 Nov HINDZINC was trading at 483.90. The strike last trading price was 15.95, which was -1.7 lower than the previous day. The implied volatity was 27.57, the open interest changed by 5 which increased total open position to 6

On 14 Nov HINDZINC was trading at 487.05. The strike last trading price was 17.65, which was -8.65 lower than the previous day. The implied volatity was 26.98, 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 26.3, 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 26.3, which was 0 lower than the previous day. The implied volatity was 1.18, 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 26.3, which was 0 lower than the previous day. The implied volatity was 0.14, 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 26.3, which was 0 lower than the previous day. The implied volatity was 0.43, 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 26.3, which was 0 lower than the previous day. The implied volatity was 2.24, 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 26.3, which was 0 lower than the previous day. The implied volatity was 3.33, 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 26.3, which was 0 lower than the previous day. The implied volatity was 2.30, 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 26.3, which was 0 lower than the previous day. The implied volatity was 1.05, 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 26.3, 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 26.3, which was 0 lower than the previous day. The implied volatity was 1.42, the open interest changed by 0 which decreased total open position to 0

On 29 Oct HINDZINC was trading at 483.60. The strike last trading price was 26.3, which was 0 lower than the previous day. The implied volatity was 0.42, the open interest changed by 0 which decreased total open position to 0

HINDZINC 30DEC2025 495 PE
Delta: -0.52 Vega: 0.47 Theta: -0.22 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	489.80	13.85 ₹ 16,966.25	-0.2 -245.00	26.85	88 1,07,800	-17 -20,825	277 3,39,325
8 Dec	490.45	14 ₹ 17,150	3.1 3797.50	26.96	438 5,36,550	-12 -14,700	296 3,62,600
5 Dec	498.10	10.95 ₹ 13,413.75	-0.75 -918.75	26.72	418 5,12,050	30 36,750	309 3,78,525
4 Dec	496.75	11.35 ₹ 13,903.75	1.65 2021.25	25.28	471 5,76,975	-25 -30,625	283 3,46,675
3 Dec	504.40	9.25 ₹ 11,331.25	-4.05 -4961.25	27.68	1,064 13,03,400	59 72,275	311 3,80,975
2 Dec	495.65	13.3 ₹ 16,292.5	1.95 2388.75	28.52	554 6,78,650	6 7,350	256 3,13,600
1 Dec	499.85	11.3 ₹ 13,842.5	-5.95 -7288.75	26.49	1,391 17,03,975	119 1,45,775	253 3,09,925
28 Nov	485.20	17.65 ₹ 21,621.25	-16.45 -20151.25	25.50	304 3,72,400	127 1,55,575	134 1,64,150
27 Nov	474.55	34.2 ₹ 41,895	-4.4 -5390.00	-	0 0	0 0	0 0
26 Nov	470.25	34.2 ₹ 41,895	-4.4 -5390.00	-	0 0	4 4,900	0 0
25 Nov	462.60	34.2 ₹ 41,895	-4.4 -5390.00	29.14	4 4,900	3 3,675	6 7,350
24 Nov	454.00	38.6 ₹ 47,285	14.85 18191.25	22.80	2 2,450	1 1,225	2 2,450
21 Nov	458.30	23.75 ₹ 29,093.75	4.1 5022.50	-	0 0	0 0	0 0
20 Nov	472.15	23.75 ₹ 29,093.75	4.1 5022.50	-	0 0	0 0	0 0
19 Nov	476.55	23.75 ₹ 29,093.75	4.1 5022.50	-	0 0	0 0	0 0
18 Nov	475.95	23.75 ₹ 29,093.75	4.1 5022.50	-	0 0	0 0	0 0
17 Nov	483.90	23.75 ₹ 29,093.75	4.1 5022.50	-	0 0	0 0	0 0
14 Nov	487.05	23.75 ₹ 29,093.75	4.1 5022.50	32.96	1 1,225	0 0	1 1,225
13 Nov	495.20	19.65 ₹ 24,071.25	-8.05 -9861.25	32.44	1 1,225	0 0	1 1,225
12 Nov	481.90	27.7 ₹ 33,932.5	-17.2 -21070.00	-	0 0	0 0	0 0
11 Nov	487.50	27.7 ₹ 33,932.5	-17.2 -21070.00	-	0 0	0 0	0 0
10 Nov	484.60	27.7 ₹ 33,932.5	-17.2 -21070.00	-	0 0	1 1,225	0 0
7 Nov	474.50	27.7 ₹ 33,932.5	-17.2 -21070.00	27.80	1 1,225	0 0	0 0
6 Nov	467.20	44.9 ₹ 55,002.5	0 0.00	-	0 0	0 0	0 0
4 Nov	473.35	44.9 ₹ 55,002.5	0 0.00	-	0 0	0 0	0 0
3 Nov	480.65	44.9 ₹ 55,002.5	0 0.00	-	0 0	0 0	0 0
31 Oct	476.50	44.9 ₹ 55,002.5	0 0.00	-	0 0	0 0	0 0
30 Oct	477.60	44.9 ₹ 55,002.5	0 0.00	-	0 0	0 0	0 0
29 Oct	483.60	44.9 ₹ 55,002.5	0 0.00	-	0 0	0 0	0 0

For Hindustan Zinc Limited - strike price 495 expiring on 30DEC2025

Delta for 495 PE is -0.52

Historical price for 495 PE is as follows

On 9 Dec HINDZINC was trading at 489.80. The strike last trading price was 13.85, which was -0.2 lower than the previous day. The implied volatity was 26.85, the open interest changed by -17 which decreased total open position to 277

On 8 Dec HINDZINC was trading at 490.45. The strike last trading price was 14, which was 3.1 higher than the previous day. The implied volatity was 26.96, the open interest changed by -12 which decreased total open position to 296

On 5 Dec HINDZINC was trading at 498.10. The strike last trading price was 10.95, which was -0.75 lower than the previous day. The implied volatity was 26.72, the open interest changed by 30 which increased total open position to 309

On 4 Dec HINDZINC was trading at 496.75. The strike last trading price was 11.35, which was 1.65 higher than the previous day. The implied volatity was 25.28, the open interest changed by -25 which decreased total open position to 283

On 3 Dec HINDZINC was trading at 504.40. The strike last trading price was 9.25, which was -4.05 lower than the previous day. The implied volatity was 27.68, the open interest changed by 59 which increased total open position to 311

On 2 Dec HINDZINC was trading at 495.65. The strike last trading price was 13.3, which was 1.95 higher than the previous day. The implied volatity was 28.52, the open interest changed by 6 which increased total open position to 256

On 1 Dec HINDZINC was trading at 499.85. The strike last trading price was 11.3, which was -5.95 lower than the previous day. The implied volatity was 26.49, the open interest changed by 119 which increased total open position to 253

On 28 Nov HINDZINC was trading at 485.20. The strike last trading price was 17.65, which was -16.45 lower than the previous day. The implied volatity was 25.50, the open interest changed by 127 which increased total open position to 134

On 27 Nov HINDZINC was trading at 474.55. The strike last trading price was 34.2, which was -4.4 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 34.2, which was -4.4 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 25 Nov HINDZINC was trading at 462.60. The strike last trading price was 34.2, which was -4.4 lower than the previous day. The implied volatity was 29.14, the open interest changed by 3 which increased total open position to 6

On 24 Nov HINDZINC was trading at 454.00. The strike last trading price was 38.6, which was 14.85 higher than the previous day. The implied volatity was 22.80, the open interest changed by 1 which increased total open position to 2

On 21 Nov HINDZINC was trading at 458.30. The strike last trading price was 23.75, which was 4.1 higher 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 23.75, which was 4.1 higher 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 23.75, which was 4.1 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 23.75, which was 4.1 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 23.75, which was 4.1 higher 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 23.75, which was 4.1 higher than the previous day. The implied volatity was 32.96, the open interest changed by 0 which decreased total open position to 1

On 13 Nov HINDZINC was trading at 495.20. The strike last trading price was 19.65, which was -8.05 lower than the previous day. The implied volatity was 32.44, the open interest changed by 0 which decreased total open position to 1

On 12 Nov HINDZINC was trading at 481.90. The strike last trading price was 27.7, which was -17.2 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 27.7, which was -17.2 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 27.7, which was -17.2 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 7 Nov HINDZINC was trading at 474.50. The strike last trading price was 27.7, which was -17.2 lower than the previous day. The implied volatity was 27.80, 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 44.9, 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 44.9, 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 44.9, 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 44.9, 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 44.9, 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 29 Oct HINDZINC was trading at 483.60. The strike last trading price was 44.9, 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

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