HINDZINC

Hindustan Zinc Limited

588.75 -3.40 (-0.57%)

L: 578.05 H: 592

Back to Option Chain

Historical option data for HINDZINC
21 Dec 2025 04:16 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 560 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	588.75	32.7 ₹ 40,057.5	-2.6 -3185.00	-	404 4,94,900	-47 -57,575	1,273 15,59,425
20 Dec	588.75	32.7 ₹ 40,057.5	-2.6 -3185.00	-	404 4,94,900	-47 -57,575	1,273 15,59,425
14 Dec	561.65	18.65 ₹ 22,846.25	15.95 19538.75	-	35,532 4,35,26,700	1,051 12,87,475	2,210 27,07,250
13 Dec	561.65	18.65 ₹ 22,846.25	15.95 19538.75	-	35,532 4,35,26,700	1,051 12,87,475	2,210 27,07,250
7 Dec	498.10	0.9 ₹ 1,102.5	0.1 122.50	-	169 2,07,025	1 1,225	372 4,55,700
5 Dec	498.10	0.9 ₹ 1,102.5	0.1 122.50	27.12	169 2,07,025	1 1,225	372 4,55,700
30 Nov	485.20	0.8 ₹ 980	0.05 61.25	-	171 2,09,475	46 56,350	197 2,41,325
29 Nov	485.20	0.8 ₹ 980	0.05 61.25	-	171 2,09,475	46 56,350	197 2,41,325
23 Nov	458.30	0.7 ₹ 857.5	-0.55 -673.75	-	19 23,275	1 1,225	113 1,38,425

22 Nov	458.30	0.7 ₹ 857.5	-0.55 -673.75	-	19 23,275	1 1,225	113 1,38,425
16 Nov	487.05	3.5 ₹ 4,287.5	-1.8 -2205.00	-	62 75,950	-3 -3,675	87 1,06,575
15 Nov	487.05	3.5 ₹ 4,287.5	-1.8 -2205.00	-	62 75,950	-3 -3,675	87 1,06,575
14 Nov	487.05	3.5 ₹ 4,287.5	-1.8 -2205.00	-	62 75,950	-4 -4,900	87 1,06,575
13 Nov	495.20	5.3 ₹ 6,492.5	1.85 2266.25	-	33 40,425	14 17,150	91 1,11,475
9 Nov	474.50	3.4 ₹ 4,165	0.4 490.00	-	15 18,375	8 9,800	47 57,575
8 Nov	474.50	3.4 ₹ 4,165	0.4 490.00	-	15 18,375	8 9,800	47 57,575
27 Oct	482.30	6.55 ₹ 8,023.75	-0.55 -673.75	-	1 1,225	0 0	28 34,300
15 Oct	505.65	18 ₹ 22,050	2.25 2756.25	-	1 1,225	0 0	2 2,450

For Hindustan Zinc Limited - strike price 560 expiring on 30DEC2025

Delta for 560 CE is -

Historical price for 560 CE is as follows

On 21 Dec HINDZINC was trading at 588.75. The strike last trading price was 32.7, which was -2.6 lower than the previous day. The implied volatity was -, the open interest changed by -47 which decreased total open position to 1273

On 20 Dec HINDZINC was trading at 588.75. The strike last trading price was 32.7, which was -2.6 lower than the previous day. The implied volatity was -, the open interest changed by -47 which decreased total open position to 1273

On 14 Dec HINDZINC was trading at 561.65. The strike last trading price was 18.65, which was 15.95 higher than the previous day. The implied volatity was -, the open interest changed by 1051 which increased total open position to 2210

On 13 Dec HINDZINC was trading at 561.65. The strike last trading price was 18.65, which was 15.95 higher than the previous day. The implied volatity was -, the open interest changed by 1051 which increased total open position to 2210

On 7 Dec HINDZINC was trading at 498.10. The strike last trading price was 0.9, 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 372

On 5 Dec HINDZINC was trading at 498.10. The strike last trading price was 0.9, which was 0.1 higher than the previous day. The implied volatity was 27.12, the open interest changed by 1 which increased total open position to 372

On 30 Nov HINDZINC was trading at 485.20. The strike last trading price was 0.8, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 46 which increased total open position to 197

On 29 Nov HINDZINC was trading at 485.20. The strike last trading price was 0.8, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 46 which increased total open position to 197

On 23 Nov HINDZINC was trading at 458.30. The strike last trading price was 0.7, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 113

On 22 Nov HINDZINC was trading at 458.30. The strike last trading price was 0.7, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 113

On 16 Nov HINDZINC was trading at 487.05. The strike last trading price was 3.5, which was -1.8 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 87

On 15 Nov HINDZINC was trading at 487.05. The strike last trading price was 3.5, which was -1.8 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 87

On 14 Nov HINDZINC was trading at 487.05. The strike last trading price was 3.5, which was -1.8 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 87

On 13 Nov HINDZINC was trading at 495.20. The strike last trading price was 5.3, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 91

On 9 Nov HINDZINC was trading at 474.50. The strike last trading price was 3.4, which was 0.4 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 47

On 8 Nov HINDZINC was trading at 474.50. The strike last trading price was 3.4, which was 0.4 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 47

On 27 Oct HINDZINC was trading at 482.30. The strike last trading price was 6.55, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28

On 15 Oct HINDZINC was trading at 505.65. The strike last trading price was 18, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

HINDZINC 30DEC2025 560 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	588.75	2.95 ₹ 3,613.75	-0.7 -857.50	-	4,151 50,84,975	-54 -66,150	1,752 21,46,200
20 Dec	588.75	2.95 ₹ 3,613.75	-0.7 -857.50	-	4,151 50,84,975	-54 -66,150	1,752 21,46,200
14 Dec	561.65	15.45 ₹ 18,926.25	-22 -26950.00	-	6,776 83,00,600	1,178 14,43,050	1,181 14,46,725
13 Dec	561.65	15.45 ₹ 18,926.25	-22 -26950.00	-	6,776 83,00,600	1,178 14,43,050	1,181 14,46,725
7 Dec	498.10	100.75 ₹ 1,23,418.75	12.3 15067.50	-	0 0	0 0	0 0
5 Dec	498.10	100.75 ₹ 1,23,418.75	12.3 15067.50	-	0 0	0 0	0 0
30 Nov	485.20	100.75 ₹ 1,23,418.75	12.3 15067.50	-	0 0	0 0	0 0
29 Nov	485.20	100.75 ₹ 1,23,418.75	12.3 15067.50	-	0 0	0 0	0 0
23 Nov	458.30	88.45 ₹ 1,08,351.25	0 0.00	-	0 0	0 0	0 0
22 Nov	458.30	88.45 ₹ 1,08,351.25	0 0.00	-	0 0	0 0	0 0
16 Nov	487.05	88.45 ₹ 1,08,351.25	0 0.00	-	0 0	0 0	0 0
15 Nov	487.05	88.45 ₹ 1,08,351.25	0 0.00	-	0 0	0 0	0 0
14 Nov	487.05	88.45 ₹ 1,08,351.25	0 0.00	-	0 0	0 0	0 0
13 Nov	495.20	88.45 ₹ 1,08,351.25	0 0.00	-	0 0	0 0	0 0
9 Nov	474.50	88.45 ₹ 1,08,351.25	0 0.00	-	0 0	0 0	0 0
8 Nov	474.50	88.45 ₹ 1,08,351.25	0 0.00	-	0 0	0 0	0 0
27 Oct	482.30	88.45 ₹ 1,08,351.25	0 0.00	-	0 0	0 0	0 0
15 Oct	505.65	88.45 ₹ 1,08,351.25	0 0.00	-	0 0	0 0	0 0

For Hindustan Zinc Limited - strike price 560 expiring on 30DEC2025

Delta for 560 PE is -

Historical price for 560 PE is as follows

On 21 Dec HINDZINC was trading at 588.75. The strike last trading price was 2.95, which was -0.7 lower than the previous day. The implied volatity was -, the open interest changed by -54 which decreased total open position to 1752

On 20 Dec HINDZINC was trading at 588.75. The strike last trading price was 2.95, which was -0.7 lower than the previous day. The implied volatity was -, the open interest changed by -54 which decreased total open position to 1752

On 14 Dec HINDZINC was trading at 561.65. The strike last trading price was 15.45, which was -22 lower than the previous day. The implied volatity was -, the open interest changed by 1178 which increased total open position to 1181

On 13 Dec HINDZINC was trading at 561.65. The strike last trading price was 15.45, which was -22 lower than the previous day. The implied volatity was -, the open interest changed by 1178 which increased total open position to 1181

On 7 Dec HINDZINC was trading at 498.10. The strike last trading price was 100.75, which was 12.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 5 Dec HINDZINC was trading at 498.10. The strike last trading price was 100.75, which was 12.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 30 Nov HINDZINC was trading at 485.20. The strike last trading price was 100.75, which was 12.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 29 Nov HINDZINC was trading at 485.20. The strike last trading price was 100.75, which was 12.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 23 Nov HINDZINC was trading at 458.30. The strike last trading price was 88.45, 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 22 Nov HINDZINC was trading at 458.30. The strike last trading price was 88.45, 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 16 Nov HINDZINC was trading at 487.05. The strike last trading price was 88.45, 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 15 Nov HINDZINC was trading at 487.05. The strike last trading price was 88.45, 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 88.45, 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 88.45, 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 9 Nov HINDZINC was trading at 474.50. The strike last trading price was 88.45, 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 8 Nov HINDZINC was trading at 474.50. The strike last trading price was 88.45, 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 27 Oct HINDZINC was trading at 482.30. The strike last trading price was 88.45, 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 15 Oct HINDZINC was trading at 505.65. The strike last trading price was 88.45, 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