Stock Listing : A  B  C  D  E  F  G  H  I  J  K  L  M  N  O  P  Q  R  S  T  U  V  W  X  Y  Z 


Summary Technicals Financials Candle Volatility Recent Patterns Peers Interactive Charts EMA Historical Charts

Futures & Options Analysis of Hindustan Petroleum Corporation (HINDPETRO)

Futures And Options Market Summary

Futures & Options of Hindustan Petroleum Corporation Ltd.

Near Expiry date26/04/2018 Lot Size 1575
Stock Close Price 301.5Trade Date 19/04/2018
Futures Summary
Closing Price302.40 Premium/Discount 0.900
Previous Close 320.60 Change % -5.677
Futures OI 28264.95 K Change % 4.28
Futures Contracts 12.82 K Change % 100.56
Call Summary
Max Traded Strike Price320.00 Contracts 1766.00
Cumulative Call OI7389.90 K % Change 23.67
Put Summary
Max Traded Strike Price300.00 Contracts 2766.00
Cumulative Put OI3920.18 K % Change 41.18

Pivot Point support & Resistance of Future Price

Expiry date Current Price Future Price Pivot Point Support1 Support 2 Support 3 Resistance 1 Resistance 2 Resistance 3 Traded Lots
26-Apr-18 301.50 302.40 305.35 295.70 289.00 279.35 312.05 321.70 328.40 12822
31-May-18 301.50 303.85 306.22 297.73 291.62 283.13 312.33 320.82 326.93 1892
28-Jun-18 301.50 305.10 306.98 299.97 294.83 287.82 312.12 319.13 324.27 76

Snapshot of Future Trades of Hindustan Petroleum Corporation Ltd.

Expiry date/
Lot Size
Premium/
Discount
Close/
Previous Close
Price Change/
In %
Open Interest/
Previous OI
OI Change/
OI Change %
Contracts/
Previous
Contract Change/
In %
Turn Over/
Previous day (in lacs)
26/04/2018 /
1575
0.900 302.40 /
320.60
-18.200 /
-5.677
28264.95 K /
27105.75 K
1159200.00 /
4.28
12822 /
6393
6429.0 /
100.56
61555.77 /
32530.24
31/05/2018 /
1575
2.35 303.85 /
322.15
-18.300 /
-5.681
2548.35 K /
1310.40 K
1237950.00 /
94.47
1892 /
778
1114.0 /
143.19
9103.99 /
3969.42
28/06/2018 /
1575
3.60 305.10 /
323.60
-18.500 /
-5.717
113.40 K /
67.72 K
45675.00 /
67.44
76 /
43
33.0 /
76.74
366.02 /
220.27

Snapshot Call Option of Hindustan Petroleum Corporation Ltd.

Expiry date 26/04/2018 31/05/2018 28/06/2018
Lot Size 1575 1575 1575
Max Traded Strike Price/
Contracts
320.00 /
1766
320.00 /
56
0.000 /
0
Previous Day Max Traded Strike Price/
Contracts
330.00 /
1463
350.00 /
40
0.000 /
0
Total Call Contracts/
Previous
7274 /
4302
225 /
113
0 /
0
Contract Change/
In %
2972.00/
69.08
112.00/
99.12
NA
Total Call Open Interest/
Previous
7389900 /
5975550
433950 /
229200
0 /
0
OI Change/
In %
1414350.00/
23.67
204750.00/
89.33
NA
Turn Over/
Previous day
37560.33 /
23347.02
37560.33 /
23347.02
37560.33 /
23347.02

Snapshot Put Option of Hindustan Petroleum Corporation Ltd.

Expiry date 26/04/2018 31/05/2018 28/06/2018
Lot Size 1575 1575 1575
Max Traded Strike Price/
Contracts
300.00 /
2766
300.00 /
27
0.000 /
0
Previous Day Max Traded Strike Price/
Contracts
320.00 /
842
320.00 /
10
0.000 /
0
Total Put Contracts/
Previous
6761 /
2107
105 /
24
0 /
0
Contract Change/
In %
4654.00/
220.88
81.00/
337.50
NA
Total Put Open Interest/
Previous
3920175 /
2776725
181125 /
82500
0 /
0
OI Change/
In %
1143450.00/
41.18
98625.00/
119.55
NA
Turn Over/
Previous day
32594.00 /
10758.00
32594.00 /
10758.00
32594.00 /
10758.00

Call Option chain of Hindustan Petroleum Corporation Ltd. for Expiry Date 26/04/2018

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
280.00 27.00 /27.00 /24.40 24.40 NA 3150.00/ 3150.00 4/NA 19.00
290.00 15.00 /17.50 /13.70 15.30 NA 17.32 K/ 17325.00 14/NA 67.00
300.00 13.50 /14.00 /6.70 8.25 -22.450/ -73.127 209.48 K/ 201600.00 690/ 34400.00 3358.00
310.00 6.95 /8.50 /3.25 4.05 -9.100/ -69.202 634.72 K/ 615825.00 1731/ 8100.00 8591.00
320.00 6.00 /6.00 /1.70 2.00 -5.650/ -73.856 696.15 K/ 455175.00 1766/ 300.00 8974.00
330.00 3.00 /3.00 /0.800 1.00 -2.900/ -74.359 1272.60 K/ 477225.00 1440/ 0.000 7513.00
340.00 1.30 /1.30 /0.600 0.650 -1.350/ -67.500 1056.82 K/ 17325.00 711/ 0.000 3816.00
350.00 0.900 /0.900 /0.400 0.450 -0.700/ -60.870 943.42 K/ -146475.000 391/ 0.000 2159.00
360.00 0.500 /0.550 /0.300 0.350 -0.400/ -53.333 933.98 K/ -173250.000 314/ 0.000 1782.00
370.00 0.300 /0.400 /0.250 0.300 -0.200/ -40.000 573.30 K/ -28350.000 95/ 0.000 554.00
380.00 0.200 /0.300 /0.200 0.200 -0.150/ -42.857 373.28 K/ -15750.000 48/ 0.000 287.00
390.00 0.150 /0.200 /0.150 0.200 -0.050/ -20.000 250.42 K/ -7875.000 15/ 0.000 92.00
400.00 0.050 /0.100 /0.050 0.050 -0.050/ -50.000 326.02 K/ -6300.000 51/ 0.000 321.00
410.00 0.100 /0.100 /0.100 0.100 -0.050/ -33.333 39.38 K/ 0.000 1/ 0.000 6.00
420.00 0.100 /0.100 /0.100 0.100 -0.050/ -33.333 56.70 K/ 0.000 3/ 0.000 20.00

Put Option chain of Hindustan Petroleum Corporation Ltd. for Expiry Date 26/04/2018

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
260.00 0.500 /0.500 /0.350 0.450 NA 15.75 K/ 15750.00 10/NA 41.00
270.00 0.600 /0.900 /0.600 0.600 NA 9450.00/ 6300.00 7/ 200.00 30.00
280.00 0.600 /2.05 /0.600 1.30 0.850/ 188.89 688.28 K/ 603225.00 953/ 23700.00 4222.00
290.00 1.30 /3.85 /1.30 2.85 2.20/ 338.46 324.45 K/ 218925.00 1298/ 1300.00 5986.00
300.00 2.20 /7.90 /2.20 6.00 4.50/ 300.00 1036.35 K/ 678825.00 2766/ 1100.00 13316.00
310.00 5.45 /14.20 /5.05 11.25 7.85/ 230.88 326.02 K/ -91350.000 1012/ 100.00 5098.00
320.00 11.70 /22.95 /11.00 19.50 12.55/ 180.58 452.02 K/ -234675.000 482/ 0.000 2560.00
330.00 20.95 /31.20 /19.05 27.60 14.35/ 108.30 299.25 K/ -28350.000 164/ 0.000 912.00
340.00 29.85 /40.10 /29.70 36.85 16.40/ 80.20 176.40 K/ -4725.000 36/ 0.000 212.00
350.00 39.40 /48.45 /39.00 48.45 20.45/ 73.04 100.80 K/ -9450.000 13/ 300.00 80.00
360.00 49.25 /59.45 /49.25 56.85 27.10/ 91.09 149.62 K/ -4725.000 12/ 100.00 78.00
370.00 62.85 /62.85 /62.85 62.85 22.50/ 55.76 85.05 K/ -1575.000 1/NA 7.00
380.00 76.00 /78.80 /76.00 78.80 32.80/ 71.30 61.42 K/ -4725.000 5/ 400.00 36.00
400.00 98.55 /98.55 /98.55 98.55 30.05/ 43.87 34.65 K/ -1575.000 1/NA 8.00
410.00 103.00 /103.00 /103.00 103.00 43.15/ 72.10 23.62 K/ -1575.000 1/ 0.000 8.00


Call Option chain of Hindustan Petroleum Corporation Ltd. for Expiry Date 31/05/2018

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
280.00 34.00 /34.00 /34.00 34.00 NA 1575.00/ 1575.00 1/NA 5.00
290.00 23.50 /25.60 /23.50 23.50 NA 4725.00/ 4725.00 3/NA 15.00
300.00 20.35 /20.35 /17.75 19.00 -28.000/ -59.574 18.90 K/ 15750.00 14/ 600.00 70.00
310.00 15.90 /16.00 /13.20 14.50 -6.750/ -31.765 36.22 K/ 34650.00 40/ 3900.00 204.00
320.00 11.50 /11.50 /9.40 10.50 -5.500/ -34.375 50.40 K/ 47250.00 56/ 2700.00 292.00
330.00 8.50 /8.50 /7.05 8.00 -3.650/ -31.330 55.12 K/ 31500.00 33/ 100.00 176.00
340.00 5.50 /6.00 /5.20 5.20 -3.000/ -36.585 56.70 K/ 14175.00 19/ 0.000 103.00
350.00 4.50 /4.85 /3.85 4.40 -1.700/ -27.869 83.48 K/ 33075.00 42/ 0.000 234.00
360.00 3.30 /3.50 /2.80 3.10 -1.600/ -34.043 39.38 K/ 14175.00 14/ 0.000 80.00
380.00 1.70 /3.30 /1.60 3.30 1.05/ 46.67 29.92 K/ 4725.00 3/ 0.000 18.00

Put Option chain of Hindustan Petroleum Corporation Ltd. for Expiry Date 31/05/2018

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
260.00 3.05 /3.05 /2.75 3.00 NA 7875.00/ 7875.00 5/NA 21.00
270.00 3.25 /5.00 /3.25 5.00 NA 12.60 K/ 12600.00 9/NA 39.00
280.00 5.75 /8.00 /5.50 7.95 5.85/ 278.57 25.20 K/ 22050.00 26/ 1200.00 117.00
290.00 9.30 /12.00 /9.00 11.00 NA 22.05 K/ 22050.00 20/NA 95.00
300.00 8.95 /16.40 /8.95 15.35 9.35/ 155.83 34.65 K/ 26775.00 27/ 1200.00 134.00
310.00 12.35 /19.80 /12.35 19.80 11.10/ 127.59 18.90 K/ 12600.00 9/ 200.00 46.00
320.00 17.75 /26.55 /17.75 26.00 12.35/ 90.48 25.20 K/ 6300.00 8/ 0.000 43.00
390.00 88.00 /88.00 /88.00 88.00 37.00/ 72.55 4725.00/ 1575.00 1/NA 8.00
Call Option chain of Hindustan Petroleum Corporation Ltd. for Expiry Date 28/06/2018 was not traded on trading date 2018-04-19 00:00:00.0

Put Option chain of Hindustan Petroleum Corporation Ltd. for Expiry Date 28/06/2018

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
310.00 20.00 /20.00 /20.00 20.00 NA 3150.00/ 3150.00 2/NA 10.00

Total Comments 3



User Comments
Posted by Aravind
Posted on: 14-Jul-2017
They have done it again from a level of Rs. 510 to 575. When stock was to be dragged down
They coated hpcl takeover to cost Rs 29000 crore to ONGC. Now to upbeat the stock they double speak
That govt eyeing Rs 50000 cr from ONGC for hpcl buyout.
This is learning of stock markets through out world and this is best financial brains are doing worldwide.

Posted by Guest
Posted on: 14-Jun-2017
The counter is in clutch of dirty operators hands who lift it from level of Rs 500 to Rs 570 on a day and keep beating it for weeks to a level of Rs 500 to Rs 510 again. Factors cited for gain is good earnings and for beating is acquisition by ONGC for price of Rs 28000 crore for govt share of about 51 % equity.
Logically, earning wise company with EPS of 81 is valued Rs 810 at 10 multiple of EPS. ENTERPRIZE value of company by agencies is about Rs 780. Company has a reserve of Rs 17000 crore and current year net profit of Rs 6700 cr.
It's acquisition for Just Rs 28000 cr seems almost getting it in free of cost as shareholders will not subscribe to open offer at this level.
I hope retail investors will understand it and hold or even buy at this level and will not play fool in hands of operators.

I have 52 shares at price 546.

Posted by deepakv
Posted on: 13-Oct-2015
shrt 777


(All analysis is based on End of Trade day's Value. Expected time of update is between 5 to 5.30 PM exchange time Zone)


All Rights Reserved By Mintnovate Market Research Pvt Ltd.